Chemed Corp Stock Price History
| CHE Stock | USD 452.87 3.45 0.77% |
Below is the normalized historical share price chart for Chemed Corp extending back to May 03, 1973. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Chemed Corp stands at 452.87, as last reported on the 22nd of July, with the highest price reaching 462.56 and the lowest price hitting 449.42 during the day.
If you're considering investing in Chemed Stock, it is important to understand the factors that can impact its price. Chemed Corp secures Sharpe Ratio (or Efficiency) of -0.18, which signifies that the company had a -0.18 % return per unit of standard deviation over the last 3 months. Chemed Corp exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Chemed Corp's mean deviation of 1.36, and Risk Adjusted Performance of (0.16) to double-check the risk estimate we provide. At present, Chemed Corp's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 1.8 B, whereas Common Stock is forecasted to decline to about 31.5 M. . At present, Chemed Corp's Price Earnings Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 7.47, whereas Price To Operating Cash Flows Ratio is forecasted to decline to 11.62. Chemed Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 3rd of May 1973 | 200 Day MA 560.7398 | 50 Day MA 535.781 | Beta 0.545 |
Sharpe Ratio = -0.1763
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CHE |
Estimated Market Risk
| 2.19 actual daily | 19 81% of assets are more volatile |
Expected Return
| -0.39 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.18 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Chemed Corp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Chemed Corp by adding Chemed Corp to a well-diversified portfolio.
Price Book 5.5868 | Enterprise Value Ebitda 13.8215 | Price Sales 2.6526 | Shares Float 14.3 M | Dividend Share 1.9 |
Chemed Corp Stock Price History Chart
There are several ways to analyze Chemed Stock price data. The simplest method is using a basic Chemed candlestick price chart, which shows Chemed Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 30, 2025 | 581.0 |
| Lowest Price | July 21, 2025 | 449.42 |
Chemed Corp July 22, 2025 Stock Price Synopsis
Various analyses of Chemed Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Chemed Stock. It can be used to describe the percentage change in the price of Chemed Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Chemed Stock.| Chemed Corp Price Rate Of Daily Change | 1.01 | |
| Chemed Corp Accumulation Distribution | 5,589 | |
| Chemed Corp Price Action Indicator | (1.40) | |
| Chemed Corp Price Daily Balance Of Power | 0.26 |
Chemed Corp July 22, 2025 Stock Price Analysis
Chemed Stock Price History Data
The price series of Chemed Corp for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 138.76 with a coefficient of variation of 8.13. The prices are distributed with arithmetic mean of 542.89. The median price for the last 90 days is 560.78. The company had 2:1 stock split on 12th of May 2005. Chemed Corp issued dividends on 2025-05-29.| Open | High | Low | Close | Volume | ||
07/22/2025 | 449.42 | 462.56 | 449.42 | 452.87 | 196,734 | |
| 07/21/2025 | 452.09 | 454.18 | 449.01 | 449.42 | 91,815 | |
| 07/18/2025 | 458.45 | 458.77 | 450.36 | 451.30 | 101,117 | |
| 07/17/2025 | 455.92 | 459.73 | 453.35 | 457.46 | 111,242 | |
07/16/2025 | 456.46 | 458.94 | 452.05 | 457.29 | 122,805 | |
| 07/15/2025 | 462.59 | 462.59 | 453.72 | 453.72 | 98,940 | |
07/14/2025 | 462.76 | 465.47 | 458.76 | 464.91 | 82,748 | |
07/11/2025 | 462.44 | 465.74 | 458.08 | 459.91 | 95,695 | |
| 07/10/2025 | 468.06 | 471.13 | 464.59 | 465.68 | 132,800 | |
07/09/2025 | 467.35 | 474.24 | 462.64 | 471.57 | 172,316 | |
07/08/2025 | 457.44 | 468.32 | 457.44 | 465.90 | 200,200 | |
| 07/07/2025 | 472.51 | 473.66 | 458.08 | 460.70 | 199,159 | |
| 07/03/2025 | 474.63 | 474.90 | 469.80 | 473.18 | 90,800 | |
| 07/02/2025 | 480.35 | 486.58 | 471.24 | 471.24 | 184,469 | |
07/01/2025 | 485.00 | 487.90 | 475.25 | 483.92 | 315,567 | |
| 06/30/2025 | 506.52 | 508.71 | 473.55 | 486.93 | 733,340 | |
| 06/27/2025 | 556.12 | 562.77 | 554.17 | 559.36 | 264,350 | |
06/26/2025 | 555.97 | 558.04 | 550.79 | 555.88 | 268,230 | |
06/25/2025 | 557.58 | 557.58 | 550.53 | 552.50 | 184,423 | |
06/24/2025 | 553.00 | 558.03 | 538.82 | 557.32 | 95,394 | |
06/23/2025 | 549.67 | 553.33 | 549.50 | 551.58 | 79,029 | |
06/20/2025 | 548.89 | 551.39 | 543.47 | 548.65 | 245,700 | |
06/18/2025 | 549.59 | 552.50 | 545.34 | 546.08 | 120,431 | |
06/17/2025 | 550.70 | 551.08 | 545.24 | 549.65 | 165,100 | |
06/16/2025 | 555.12 | 555.22 | 547.75 | 552.35 | 122,883 | |
06/13/2025 | 555.78 | 556.84 | 550.17 | 551.15 | 86,775 | |
06/12/2025 | 550.49 | 558.96 | 548.62 | 558.02 | 105,846 | |
| 06/11/2025 | 551.78 | 558.62 | 548.86 | 548.86 | 135,462 | |
06/10/2025 | 550.04 | 553.88 | 546.01 | 553.84 | 133,441 | |
06/09/2025 | 560.10 | 560.10 | 544.40 | 550.03 | 142,835 | |
06/06/2025 | 561.43 | 565.66 | 559.76 | 562.41 | 79,703 | |
06/05/2025 | 560.74 | 563.58 | 557.32 | 560.78 | 99,752 | |
06/04/2025 | 565.55 | 569.98 | 560.96 | 561.64 | 90,530 | |
06/03/2025 | 568.57 | 570.34 | 564.63 | 568.39 | 74,500 | |
06/02/2025 | 570.98 | 572.23 | 564.76 | 570.39 | 130,566 | |
05/30/2025 | 573.84 | 578.57 | 570.56 | 574.84 | 79,372 | |
05/29/2025 | 572.00 | 576.96 | 568.01 | 573.19 | 62,410 | |
05/28/2025 | 578.09 | 579.99 | 572.05 | 572.51 | 92,300 | |
05/27/2025 | 572.20 | 580.69 | 570.17 | 580.68 | 175,100 | |
05/23/2025 | 559.67 | 569.66 | 557.28 | 569.07 | 113,100 | |
| 05/22/2025 | 568.19 | 571.73 | 559.45 | 560.95 | 175,200 | |
05/21/2025 | 577.52 | 579.03 | 568.23 | 570.72 | 101,200 | |
05/20/2025 | 578.49 | 583.45 | 575.89 | 580.97 | 130,300 | |
05/19/2025 | 577.98 | 583.28 | 573.78 | 577.52 | 112,100 | |
| 05/16/2025 | 567.52 | 580.52 | 567.52 | 579.35 | 131,800 | |
05/15/2025 | 554.46 | 565.73 | 554.46 | 565.64 | 121,400 | |
05/14/2025 | 558.25 | 559.84 | 549.99 | 553.04 | 162,200 | |
05/13/2025 | 565.77 | 566.21 | 555.97 | 556.68 | 125,400 | |
05/12/2025 | 573.43 | 574.91 | 563.51 | 568.61 | 101,500 | |
05/09/2025 | 570.15 | 573.57 | 564.84 | 569.72 | 75,100 | |
05/08/2025 | 576.15 | 582.61 | 568.55 | 568.55 | 145,200 | |
05/07/2025 | 577.88 | 582.86 | 572.67 | 576.94 | 200,400 | |
05/06/2025 | 574.71 | 579.00 | 571.11 | 576.01 | 151,500 | |
05/05/2025 | 575.45 | 579.09 | 567.94 | 575.57 | 126,700 | |
05/02/2025 | 577.16 | 580.72 | 568.29 | 574.96 | 132,000 | |
05/01/2025 | 574.71 | 576.94 | 568.25 | 573.24 | 113,800 | |
04/30/2025 | 574.74 | 581.00 | 565.41 | 581.00 | 169,800 | |
04/29/2025 | 562.54 | 582.51 | 562.54 | 574.46 | 152,200 | |
04/28/2025 | 561.06 | 569.50 | 558.98 | 565.37 | 115,600 | |
04/25/2025 | 547.53 | 559.46 | 541.34 | 555.26 | 118,900 | |
04/24/2025 | 564.18 | 568.66 | 536.76 | 546.30 | 273,100 |
About Chemed Corp Stock history
Chemed Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Chemed is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Chemed Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Chemed Corp stock prices may prove useful in developing a viable investing in Chemed Corp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 15.2 M | 15.8 M | |
| Net Income Applicable To Common Shares | 302 M | 317.1 M |
Chemed Corp Stock Technical Analysis
Chemed Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Earnings Calls Now
Earnings CallsCheck upcoming earnings announcements updated hourly across public exchanges |
| All Next | Launch Module |
Chemed Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Chemed Corp's price direction in advance. Along with the technical and fundamental analysis of Chemed Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Chemed to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.16) | |||
| Jensen Alpha | (0.47) | |||
| Total Risk Alpha | (0.71) | |||
| Treynor Ratio | (0.71) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Chemed Stock analysis
When running Chemed Corp's price analysis, check to measure Chemed Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Chemed Corp is operating at the current time. Most of Chemed Corp's value examination focuses on studying past and present price action to predict the probability of Chemed Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Chemed Corp's price. Additionally, you may evaluate how the addition of Chemed Corp to your portfolios can decrease your overall portfolio volatility.
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| Stocks Directory Find actively traded stocks across global markets |