Chemed Corporation (CHE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CHE Historical Performance
Short-Term Returns
CHE Stock Price Trajectory (2011–2026)
As of May 7, 2026, Chemed Corporation (CHE) trades at $424.56, representing a -26.4% return over the past year. The stock has delivered a -10.4% total return over five years (-2.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $654.62 on March 15, 2024. From this peak, CHE has corrected -35.1%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ADUS (-11.0% 1Y), ENSG (+31.7% 1Y), and SCI (+2.1% 1Y), CHE has underperformed the peer group average. Compare CHE vs ADUS →
CHE Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 426.49 | 431.78 | 421.90 | 424.56 | 211K | -0.70% |
| 2026-05-05 | 419.39 | 429.59 | 419.35 | 427.55 | 234K | +0.38% |
| 2026-05-04 | 421.21 | 432.13 | 419.57 | 425.92 | 219K | +0.89% |
| 2026-05-01 | 425.91 | 428.73 | 417.72 | 422.16 | 207K | -0.66% |
| 2026-04-30 | 422.27 | 425.71 | 418.67 | 424.98 | 211K | +0.25% |
| 2026-04-29 | 421.74 | 424.53 | 417.47 | 423.94 | 254K | +0.67% |
| 2026-04-28 | 429.18 | 431.14 | 418.79 | 421.10 | 486K | -0.38% |
| 2026-04-27 | 420.99 | 425.60 | 408.45 | 422.72 | 296K | +0.38% |
| 2026-04-24 | 444.50 | 451.70 | 415.34 | 421.11 | 597K | +9.96% |
| 2026-04-23 | 374.15 | 384.56 | 371.85 | 382.97 | 257K | +2.63% |
| 2026-04-22 | 371.63 | 377.26 | 370.99 | 373.15 | 241K | -0.17% |
| 2026-04-21 | 387.64 | 388.87 | 372.99 | 373.79 | 333K | -3.11% |
| 2026-04-20 | 383.59 | 387.89 | 382.14 | 385.77 | 196K | +0.30% |
| 2026-04-17 | 380.78 | 388.15 | 380.50 | 384.61 | 240K | +0.45% |
| 2026-04-16 | 378.04 | 384.29 | 376.02 | 382.88 | 137K | +1.40% |
| 2026-04-15 | 377.55 | 377.96 | 372.95 | 377.61 | 213K | +0.32% |
| 2026-04-14 | 385.22 | 387.30 | 376.40 | 376.41 | 167K | -2.89% |
| 2026-04-13 | 384.15 | 389.86 | 382.32 | 387.62 | 191K | +0.46% |
| 2026-04-10 | 391.84 | 392.81 | 383.81 | 385.84 | 123K | -1.28% |
| 2026-04-09 | 393.68 | 394.79 | 386.60 | 390.85 | 168K | -1.11% |
| 2026-04-08 | 394.90 | 398.00 | 390.00 | 395.25 | 336K | +1.62% |
| 2026-04-07 | 388.53 | 394.01 | 383.80 | 388.95 | 170K | +0.67% |
| 2026-04-06 | 378.50 | 387.40 | 378.41 | 386.36 | 155K | +1.51% |
| 2026-04-02 | 380.00 | 380.92 | 371.78 | 380.60 | 132K | +0.80% |
| 2026-04-01 | 378.74 | 380.66 | 371.51 | 377.57 | 165K | -0.05% |
| 2026-03-31 | 378.55 | 385.46 | 375.03 | 377.74 | 260K | +0.98% |
| 2026-03-30 | 371.99 | 374.58 | 367.30 | 374.09 | 274K | +1.49% |
| 2026-03-27 | 371.79 | 373.44 | 365.20 | 368.59 | 285K | -0.90% |
| 2026-03-26 | 373.66 | 379.21 | 370.23 | 371.95 | 288K | -0.55% |
| 2026-03-25 | 375.65 | 375.97 | 368.44 | 374.02 | 377K | +0.03% |
See CHE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CHE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CHE vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonCHE — Frequently Asked Questions
Quick answers to the most common questions about buying CHE stock.
How has CHE stock performed recently?
CHE declined -26.4% over the past year, below its 5-year annualized CAGR of -2.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CHE's all-time high price?
Chemed Corporation reached $654.62 on 2024-03-15. The 52-week high is $583.96. Current 1-year return of -26.4% places the stock further from historical peaks.
Where can I download CHE historical price data?
This page provides CHE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.