Get the Stockscreener App
27.24
0.51%
-0.14
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 30, 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 $27.54, representing a 1.10% increase from the current share price, occurred on January 28, 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 30, 2026 | $27.36 | $27.07 | $0.2849 | 31,048,445.0 | -0.51% |
| Jan 29, 2026 | $27.50 | $27.01 | $0.49 | 28,447,269.0 | -0.18% |
| Jan 28, 2026 | $27.54 | $27.38 | $0.1599 | 18,724,217.0 | -0.11% |
| Jan 27, 2026 | $27.50 | $27.37 | $0.13 | 8,998,179.0 | +0.40% |
| Jan 26, 2026 | $27.40 | $27.25 | $0.1501 | 12,707,239.0 | +0.48% |
| Jan 23, 2026 | $27.29 | $27.14 | $0.144 | 17,803,473.0 | +0.00% |
| Jan 22, 2026 | $27.30 | $27.14 | $0.16 | 20,140,071.0 | +0.52% |
| Jan 21, 2026 | $27.21 | $26.79 | $0.4198 | 30,783,645.0 | +1.12% |
| Jan 20, 2026 | $27.06 | $26.74 | $0.321 | 25,386,086.0 | -2.01% |
| Jan 16, 2026 | $27.43 | $27.27 | $0.16 | 14,519,608.0 | -0.15% |
| Jan 15, 2026 | $27.48 | $27.32 | $0.16 | 19,152,447.0 | +0.37% |
| Jan 14, 2026 | $27.33 | $27.11 | $0.2199 | 22,503,710.0 | -0.51% |
| Jan 13, 2026 | $27.50 | $27.31 | $0.19 | 16,758,693.0 | -0.22% |
| Jan 12, 2026 | $27.50 | $27.27 | $0.23 | 10,171,360.0 | +0.18% |
| Jan 09, 2026 | $27.46 | $27.23 | $0.235 | 15,653,898.0 | +0.62% |
| Jan 08, 2026 | $27.29 | $27.16 | $0.13 | 20,180,685.0 | +0.04% |
| 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% |
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 | $27.54 | $26.74 | $0.80 | 409,447,140.0 | +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% |
0.08%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):