Get the Stockscreener App
26.70
1.22%
-0.32
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 March 05, 2026, is $26.70.
- 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 65.79% to $26.70 now.
- The 52-week high stock price for SCHX is $27.54, representing a 3.15% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for SCHX is $19.00, indicating a -28.84% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $27.04 | $26.65 | $0.39 | 25,703,410.0 | -1.22% |
| Mar 04, 2026 | $27.10 | $26.80 | $0.30 | 19,570,143.0 | +0.71% |
| Mar 03, 2026 | $26.92 | $26.39 | $0.53 | 37,178,447.0 | -0.92% |
| Mar 02, 2026 | $27.16 | $26.74 | $0.4199 | 23,606,057.0 | +0.07% |
| Feb 27, 2026 | $27.08 | $26.87 | $0.2073 | 36,629,325.0 | -0.48% |
| Feb 26, 2026 | $27.33 | $26.99 | $0.34 | 30,707,254.0 | -0.51% |
| Feb 25, 2026 | $27.35 | $27.20 | $0.1499 | 10,610,773.0 | +0.85% |
| Feb 24, 2026 | $27.13 | $26.80 | $0.33 | 15,068,480.0 | +0.78% |
| Feb 23, 2026 | $27.19 | $26.80 | $0.39 | 20,584,684.0 | -1.07% |
| Feb 20, 2026 | $27.20 | $26.90 | $0.305 | 21,815,850.0 | +0.63% |
| Feb 19, 2026 | $27.07 | $26.89 | $0.18 | 22,455,554.0 | -0.22% |
| Feb 18, 2026 | $27.19 | $26.92 | $0.266 | 15,874,767.0 | +0.52% |
| Feb 17, 2026 | $27.01 | $26.64 | $0.37 | 27,650,602.0 | +0.19% |
| Feb 13, 2026 | $27.06 | $26.70 | $0.355 | 26,502,375.0 | +0.11% |
| Feb 12, 2026 | $27.42 | $26.82 | $0.605 | 26,113,588.0 | -1.61% |
| Feb 11, 2026 | $27.50 | $27.16 | $0.335 | 21,045,502.0 | -0.04% |
| Feb 10, 2026 | $27.48 | $27.28 | $0.20 | 17,563,687.0 | -0.29% |
| Feb 09, 2026 | $27.44 | $27.14 | $0.305 | 16,612,810.0 | +0.51% |
| Feb 06, 2026 | $27.29 | $26.82 | $0.465 | 17,087,698.0 | +2.10% |
| Feb 05, 2026 | $26.93 | $26.62 | $0.3101 | 31,336,678.0 | -1.29% |
| Feb 04, 2026 | $27.23 | $26.84 | $0.385 | 34,131,814.0 | -0.52% |
| Feb 03, 2026 | $27.46 | $26.93 | $0.5215 | 29,334,908.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $27.16 | $26.39 | $0.77 | 106,058,057.0 | -1.37% |
| 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% |
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):