Get the Stockscreener App
26.85
1.14%
-0.31
After Hours:
26.85
Schwab U S Large Cap Etf Stock (SCHX) Price History
The historical daily chart and data for Schwab U S Large Cap Etf stock (SCHX), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $26.85.
- Schwab U S Large Cap Etf all-time high stock price is $80.82, occurred on February 17, 2020.
- The lowest Schwab U S Large Cap Etf stock price recorded was $16.10 on October 27, 2023. Since then, Schwab U S Large Cap Etf's stock price has risen over 66.72% to $26.85 now.
- The 52-week high stock price for SCHX is $27.27, representing a 1.56% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for SCHX is $19.00, indicating a -29.24% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Schwab U S Large Cap Etf (SCHX) stock in the beginning of 2024 was $57.27. The stock closed the year at $45.15, a loss of over -21.16% for the year.
The table below shows more information about SCHX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $27.15 | $26.75 | $0.40 | 22,367,833.0 | -1.14% |
| Dec 11, 2025 | $27.16 | $26.88 | $0.28 | 22,061,650.0 | +0.26% |
| Dec 10, 2025 | $27.15 | $26.84 | $0.3114 | 21,965,154.0 | +0.41% |
| Dec 09, 2025 | $27.08 | $26.96 | $0.115 | 15,931,481.0 | -0.07% |
| Dec 08, 2025 | $27.12 | $26.93 | $0.1986 | 19,000,311.0 | -0.33% |
| Dec 05, 2025 | $27.20 | $27.04 | $0.16 | 22,526,815.0 | +0.15% |
| Dec 04, 2025 | $27.06 | $26.92 | $0.1387 | 22,923,874.0 | +0.11% |
| Dec 03, 2025 | $27.06 | $26.84 | $0.2164 | 19,056,536.0 | +0.41% |
| Dec 02, 2025 | $27.01 | $26.83 | $0.18 | 28,775,214.0 | +0.15% |
| Dec 01, 2025 | $26.97 | $26.79 | $0.18 | 25,918,421.0 | -0.48% |
| Nov 28, 2025 | $27.00 | $26.86 | $0.14 | 11,524,015.0 | +0.63% |
| Nov 26, 2025 | $26.91 | $26.72 | $0.19 | 19,302,367.0 | +0.68% |
| Nov 25, 2025 | $26.68 | $26.21 | $0.47 | 19,793,862.0 | +0.95% |
| Nov 24, 2025 | $26.43 | $26.09 | $0.335 | 21,408,425.0 | +1.54% |
| Nov 21, 2025 | $26.21 | $25.66 | $0.555 | 39,181,550.0 | +1.01% |
| Nov 20, 2025 | $26.66 | $25.71 | $0.9499 | 30,457,295.0 | -1.57% |
| Nov 19, 2025 | $26.33 | $25.99 | $0.3352 | 26,787,006.0 | +0.35% |
| Nov 18, 2025 | $26.25 | $25.88 | $0.3699 | 32,155,307.0 | -0.76% |
| Nov 17, 2025 | $26.59 | $26.12 | $0.465 | 23,495,756.0 | -1.06% |
| Nov 14, 2025 | $26.68 | $26.17 | $0.5098 | 22,595,403.0 | +0.00% |
Schwab U S Large Cap Etf Stock (SCHX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab U S Large Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCHX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab U S Large Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab U S Large Cap Etf Stock (SCHX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.20 | $26.75 | $0.45 | 242,895,122.0 | -0.56% |
| Nov, 2025 | $27.13 | $25.66 | $1.47 | 418,183,830.0 | +0.11% |
| Oct, 2025 | $27.27 | $25.84 | $1.43 | 376,742,782.0 | +2.39% |
| Sep, 2025 | $26.51 | $25.15 | $1.36 | 242,214,575.0 | +3.01% |
| Aug, 2025 | $25.74 | $24.52 | $1.22 | 257,073,844.0 | +2.12% |
| Jul, 2025 | $25.35 | $24.36 | $0.9901 | 203,769,465.0 | +2.45% |
| Jun, 2025 | $24.51 | $21.81 | $2.70 | 236,106,125.0 | +4.89% |
| May, 2025 | $23.57 | $21.99 | $1.58 | 227,022,622.0 | +6.25% |
| Apr, 2025 | $22.41 | $19.00 | $3.42 | 361,700,083.0 | -0.68% |
| Mar, 2025 | $23.64 | $21.58 | $2.06 | 272,992,643.0 | -6.08% |
| Feb, 2025 | $24.31 | $23.04 | $1.27 | 160,104,021.0 | -1.51% |
| Jan, 2025 | $24.23 | $22.79 | $1.44 | 182,477,735.0 | +2.98% |
Schwab U S Large Cap Etf Stock (SCHX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.19 | $23.01 | $1.18 | 136,877,362.0 | -2.60% |
| Nov, 2024 | $23.95 | $22.43 | $1.52 | 117,503,653.0 | +6.46% |
| Oct, 2024 | $23.13 | $22.28 | $0.85 | 234,479,726.0 | -0.78% |
| Sep, 2024 | $22.64 | $21.24 | $1.40 | 96,411,123.0 | +1.80% |
| Aug, 2024 | $22.23 | $20.07 | $2.17 | 91,490,505.0 | +2.29% |
| Jul, 2024 | $22.28 | $21.18 | $1.09 | 79,057,239.0 | +1.42% |
| Jun, 2024 | $21.66 | $20.60 | $1.06 | 71,909,235.0 | +3.13% |
| May, 2024 | $21.05 | $19.74 | $1.31 | 121,570,602.0 | +4.65% |
| Apr, 2024 | $20.74 | $19.50 | $1.23 | 98,789,910.0 | -4.08% |
| Mar, 2024 | $20.75 | $19.97 | $0.78 | 95,427,168.0 | +2.88% |
| Feb, 2024 | $20.16 | $19.10 | $1.06 | 138,344,589.0 | +5.40% |
| Jan, 2024 | $19.43 | $18.43 | $0.9921 | 116,402,223.0 | +1.47% |
Schwab U S Large Cap Etf Stock (SCHX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.90 | $17.87 | $1.03 | 111,906,810.0 | +4.44% |
| Nov, 2023 | $18.08 | $16.47 | $1.61 | 119,862,111.0 | +9.36% |
| Oct, 2023 | $17.28 | $16.10 | $1.17 | 142,160,826.0 | -2.41% |
| Sep, 2023 | $17.89 | $16.65 | $1.23 | 95,032,806.0 | -5.01% |
| Aug, 2023 | $18.04 | $17.04 | $1.00 | 112,548,765.0 | -1.73% |
| Jul, 2023 | $18.13 | $17.20 | $0.9267 | 84,573,111.0 | +3.51% |
| Jun, 2023 | $17.53 | $16.39 | $1.14 | 124,690,689.0 | +6.25% |
| May, 2023 | $16.62 | $15.86 | $0.7633 | 91,410,042.0 | +0.61% |
| Apr, 2023 | $16.37 | $15.86 | $0.505 | 91,675,731.0 | +1.28% |
| Mar, 2023 | $16.13 | $14.98 | $1.15 | 123,185,580.0 | +2.96% |
| Feb, 2023 | $16.54 | $15.55 | $0.9917 | 86,818,824.0 | -2.35% |
| Jan, 2023 | $16.10 | $14.86 | $1.24 | 98,725,233.0 | +6.56% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):