Get the Stockscreener App
29.16
0.14%
0.04
After Hours:
29.15
-0.01
-0.03%
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 July 27, 2026, is $29.16.
- 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 81.06% to $29.16 now.
- The 52-week high stock price for SCHX is $29.95, representing a 2.71% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for SCHX is $24.52, indicating a -15.91% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $29.39 | $29.03 | $0.3599 | 9,525,437.0 | +0.14% |
| Jul 24, 2026 | $29.31 | $29.06 | $0.25 | 9,825,996.0 | +0.10% |
| Jul 23, 2026 | $29.25 | $28.97 | $0.2819 | 8,336,155.0 | -1.19% |
| Jul 22, 2026 | $29.54 | $29.41 | $0.135 | 5,435,263.0 | -0.14% |
| Jul 21, 2026 | $29.51 | $29.32 | $0.1899 | 7,446,411.0 | +0.75% |
| Jul 20, 2026 | $29.51 | $29.23 | $0.28 | 9,406,062.0 | -0.17% |
| Jul 17, 2026 | $29.46 | $29.21 | $0.25 | 11,770,597.0 | -1.01% |
| Jul 16, 2026 | $29.75 | $29.48 | $0.26 | 6,239,057.0 | -0.44% |
| Jul 15, 2026 | $29.79 | $29.57 | $0.2149 | 7,311,532.0 | +0.37% |
| Jul 14, 2026 | $29.68 | $29.52 | $0.17 | 22,350,025.0 | +0.34% |
| Jul 13, 2026 | $29.71 | $29.48 | $0.23 | 10,640,323.0 | -0.71% |
| Jul 10, 2026 | $29.76 | $29.48 | $0.275 | 9,819,463.0 | +0.37% |
| Jul 09, 2026 | $29.65 | $29.40 | $0.2451 | 4,846,922.0 | +0.82% |
| Jul 08, 2026 | $29.42 | $29.16 | $0.26 | 7,566,241.0 | -0.34% |
| Jul 07, 2026 | $29.64 | $29.40 | $0.235 | 10,116,270.0 | -0.54% |
| Jul 06, 2026 | $29.69 | $29.49 | $0.20 | 13,028,037.0 | +0.85% |
| Jul 02, 2026 | $29.63 | $29.19 | $0.4395 | 10,063,208.0 | +0.03% |
| Jul 01, 2026 | $29.56 | $29.27 | $0.2851 | 7,729,821.0 | -0.14% |
| Jun 30, 2026 | $29.48 | $29.20 | $0.275 | 13,006,323.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $29.79 | $28.97 | $0.8169 | 180,982,257.0 | -0.92% |
| Jun, 2026 | $29.95 | $28.45 | $1.50 | 299,013,263.0 | -1.11% |
| May, 2026 | $29.83 | $28.16 | $1.66 | 294,762,463.0 | +5.20% |
| Apr, 2026 | $28.34 | $25.43 | $2.91 | 299,142,722.0 | +10.34% |
| Mar, 2026 | $27.16 | $24.81 | $2.35 | 690,753,823.0 | -5.25% |
| Feb, 2026 | $27.50 | $26.62 | $0.88 | 438,284,922.0 | -0.66% |
| Jan, 2026 | $27.54 | $26.74 | $0.80 | 378,398,695.0 | +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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):