Get the Stockscreener App
27.24
0.37%
-0.10
After Hours:
27.26
0.02
+0.07%
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 January 07, 2026, is $27.24.
- 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 69.14% to $27.24 now.
- The 52-week high stock price for SCHX is $27.36, representing a 0.44% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for SCHX is $19.00, indicating a -30.25% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $27.42 | $27.23 | $0.184 | 14,866,015.0 | -0.37% |
| Jan 06, 2026 | $27.36 | $27.17 | $0.1909 | 13,784,885.0 | +0.63% |
| Jan 05, 2026 | $27.24 | $27.10 | $0.14 | 13,152,585.0 | +0.74% |
| Jan 02, 2026 | $27.10 | $26.84 | $0.265 | 23,616,185.0 | +0.22% |
| Dec 31, 2025 | $27.14 | $26.90 | $0.24 | 13,452,771.0 | -0.77% |
| Dec 30, 2025 | $27.18 | $27.10 | $0.08 | 8,032,815.0 | -0.15% |
| Dec 29, 2025 | $27.21 | $27.08 | $0.13 | 10,657,643.0 | -0.33% |
| Dec 26, 2025 | $27.30 | $27.20 | $0.10 | 8,146,973.0 | +0.00% |
| Dec 24, 2025 | $27.27 | $27.16 | $0.11 | 4,481,913.0 | +0.29% |
| Dec 23, 2025 | $27.17 | $27.01 | $0.16 | 8,842,385.0 | +0.41% |
| Dec 22, 2025 | $27.08 | $26.97 | $0.1099 | 10,976,729.0 | +0.67% |
| Dec 19, 2025 | $26.90 | $26.71 | $0.19 | 17,678,707.0 | +0.98% |
| Dec 18, 2025 | $26.80 | $26.56 | $0.2399 | 29,729,972.0 | +0.72% |
| Dec 17, 2025 | $26.79 | $26.41 | $0.38 | 31,829,096.0 | -1.12% |
| Dec 16, 2025 | $26.82 | $26.57 | $0.25 | 26,772,778.0 | -0.26% |
| Dec 15, 2025 | $27.01 | $26.74 | $0.2665 | 28,196,040.0 | -0.19% |
| 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% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $27.42 | $26.84 | $0.5836 | 80,285,685.0 | +1.23% |
Schwab U S Large Cap Etf Stock (SCHX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.30 | $26.41 | $0.89 | 405,872,340.0 | +0.44% |
| 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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):