NYSE · CHE

Chemed Corporation

Healthcare · Medical - Care Facilities

$515.17

Down-$3.54 (-0.68%)

Updated Sep 2, 2026, 11:27 AM

SID Score

5.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance

CHE price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CHE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 1, 2026	$521.72	$534.1689	$514.675	$515.17	142.24K
Aug 31, 2026	$522.33	$523.70	$517.29	$518.71	96.65K
Aug 28, 2026	$521.61	$526.7799	$517.38	$523.38	150.58K
Aug 27, 2026	$543.70	$545.795	$501.84	$520.27	363.76K
Aug 26, 2026	$544.56	$551.36	$541.655	$548.56	128.65K
Aug 25, 2026	$540.58	$546.555	$538.31	$543.98	155.91K
Aug 24, 2026	$541.79	$545.00	$539.51	$541.34	124.5K
Aug 21, 2026	$535.14	$543.44	$530.25	$540.57	117.7K
Aug 20, 2026	$530.72	$544.0799	$528.81	$534.88	115.49K
Aug 19, 2026	$531.21	$536.72	$529.0329	$535.70	131.25K
Aug 18, 2026	$532.99	$538.97	$526.455	$529.23	115.18K
Aug 17, 2026	$528.69	$530.78	$520.68	$524.98	152.02K
Aug 14, 2026	$535.27	$539.25	$525.00	$532.88	169.22K
Aug 13, 2026	$541.02	$545.285	$529.545	$537.17	233.45K
Aug 12, 2026	$530.56	$544.17	$527.32	$541.02	131.39K
Aug 11, 2026	$546.61	$553.41	$536.06	$537.14	151.81K
Aug 10, 2026	$551.83	$557.00	$545.4601	$549.48	118.25K
Aug 7, 2026	$550.30	$553.00	$544.91	$552.72	154.05K
Aug 6, 2026	$551.74	$551.74	$541.4501	$549.41	128.32K
Aug 5, 2026	$549.95	$549.95	$535.29	$546.51	186.36K
Aug 4, 2026	$532.15	$543.5047	$531.005	$539.72	247.68K