Chemed Corporation (CHE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CHE Stock Price Trajectory (2011–2026)
As of February 28, 2026, Chemed Corporation (CHE) trades at $410.01, representing a -31.8% return over the past year. The stock has delivered a -1.7% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $654.62 on March 15, 2024. From this peak, CHE has corrected -37.4%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers OPCH (-3.1% 1Y), ADUS (+8.1% 1Y), and AVAH (+72.8% 1Y), CHE has underperformed the peer group average. Compare CHE vs OPCH →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 394.19 | 411.06 | 393.52 | 410.01 | 410 | +3.37% |
| 2026-02-26 | 400.97 | 409.40 | 385.10 | 396.63 | 396 | -15.00% |
| 2026-02-25 | 468.79 | 471.42 | 457.55 | 466.60 | 466 | -0.37% |
| 2026-02-24 | 476.30 | 479.90 | 465.78 | 468.32 | 468 | -2.14% |
| 2026-02-23 | 475.50 | 480.66 | 473.51 | 478.54 | 478 | +0.66% |
| 2026-02-20 | 473.50 | 477.63 | 470.90 | 475.41 | 475 | +0.70% |
| 2026-02-19 | 467.52 | 474.02 | 467.34 | 472.11 | 125K | +0.95% |
| 2026-02-18 | 470.02 | 472.06 | 462.20 | 467.65 | 151K | -2.34% |
| 2026-02-17 | 466.62 | 480.50 | 466.62 | 478.84 | 2K | +1.19% |
| 2026-02-13 | 466.62 | 474.75 | 464.36 | 473.22 | 236K | +2.00% |
| 2026-02-12 | 466.28 | 470.79 | 462.56 | 463.95 | 177K | +0.23% |
| 2026-02-11 | 450.60 | 466.85 | 450.50 | 462.89 | 179K | +2.41% |
| 2026-02-10 | 449.22 | 454.94 | 449.10 | 452.00 | 171K | +0.85% |
| 2026-02-09 | 448.88 | 450.44 | 443.33 | 448.17 | 136K | +0.10% |
| 2026-02-06 | 456.20 | 458.93 | 446.01 | 447.74 | 129K | -1.25% |
| 2026-02-05 | 446.26 | 456.00 | 444.52 | 453.40 | 187K | +2.17% |
| 2026-02-04 | 434.19 | 450.36 | 433.31 | 443.76 | 242K | +2.46% |
| 2026-02-03 | 433.61 | 439.00 | 425.79 | 433.11 | 141K | -0.50% |
| 2026-02-02 | 428.32 | 437.89 | 422.48 | 435.27 | 186K | +1.90% |
| 2026-01-30 | 430.00 | 432.38 | 421.07 | 427.14 | 316K | -0.67% |
| 2026-01-29 | 431.65 | 438.82 | 427.21 | 430.00 | 171K | -0.59% |
| 2026-01-28 | 436.01 | 439.97 | 428.81 | 432.56 | 140K | -0.95% |
| 2026-01-27 | 445.71 | 450.99 | 435.16 | 436.72 | 180K | -2.52% |
| 2026-01-26 | 447.86 | 453.97 | 447.59 | 448.03 | 145K | +0.28% |
| 2026-01-24 | 444.74 | 449.90 | 437.95 | 446.77 | 91K | 0.00% |
| 2026-01-23 | 444.74 | 449.90 | 437.95 | 446.77 | 126K | +0.46% |
| 2026-01-22 | 448.68 | 448.68 | 427.85 | 444.74 | 210K | -1.94% |
| 2026-01-21 | 448.52 | 454.61 | 440.53 | 453.53 | 126K | +0.88% |
| 2026-01-20 | 449.22 | 454.33 | 445.49 | 449.59 | 99K | -0.51% |
| 2026-01-16 | 455.80 | 456.79 | 446.23 | 451.90 | 190K | -1.53% |
See CHE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CHE Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CHE vs AGIO
See how CHE stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has CHE stock performed recently?
CHE declined -31.8% over the past year, below its 5-year annualized CAGR of -1.7%. 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 $623.61. Current 1-year return of -31.8% 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.