NYSE · CHE

Chemed Corporation

Healthcare · Medical - Care Facilities

$533.77

Down-$14.87 (-2.71%)

Updated Nov 6, 2026, 12:25 PM

SID Score

6.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CHE

CHE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 5, 2026

Daily close

View OHLC price history

CHE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$555.50	$557.64	$528.82	$533.77	143.4K
Nov 4, 2026	$545.00	$550.31	$530.38	$548.64	227.19K
Nov 3, 2026	$540.00	$548.27	$531.46	$533.65	223.92K
Nov 2, 2026	$540.61	$545.74	$531.845	$542.18	125.21K
Oct 30, 2026	$545.01	$551.68	$533.22	$534.72	180.47K
Oct 29, 2026	$534.17	$542.42	$527.09	$541.92	193.52K
Oct 28, 2026	$544.93	$562.24	$533.13	$533.36	325.18K
Oct 27, 2026	$508.78	$512.00	$494.29	$509.09	191.32K
Oct 26, 2026	$515.18	$522.34	$510.30	$512.90	127.66K
Oct 23, 2026	$517.23	$520.95	$510.99	$512.98	156.99K
Oct 22, 2026	$513.60	$522.59	$510.1625	$520.15	141.45K
Oct 21, 2026	$513.06	$516.78	$506.255	$511.37	115.69K
Oct 20, 2026	$511.28	$519.27	$506.01	$516.07	114.13K
Oct 19, 2026	$507.56	$511.8144	$506.09	$508.29	97.23K
Oct 16, 2026	$518.79	$520.885	$509.705	$512.38	89.4K
Oct 15, 2026	$519.64	$519.64	$508.985	$515.44	139.11K
Oct 14, 2026	$500.89	$513.93	$500.89	$513.18	129.94K
Oct 13, 2026	$504.83	$505.89	$496.79	$500.77	104.63K
Oct 12, 2026	$501.76	$505.87	$499.57	$500.64	119.7K
Oct 9, 2026	$497.65	$502.1475	$493.43	$499.82	134.46K
Oct 8, 2026	$495.65	$499.73	$494.12	$498.25	135.45K