CHEMED CORP NEW

Ticker: CHE CUSIP: 16359R103 Class: COM

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 109,923 Value ($000) $47,032 Avg Close $435.02 Range $410.49 - $481.91

Q3 2025

Shares 15,978 Value ($000) $7,154 Avg Close $451.98 Range $407.30 - $486.64

Q2 2025

Shares 36,029 Value ($000) $17,544 Avg Close $567.92 Range $472.25 - $621.35

Q1 2025

Shares 3,717 Value ($000) $2,287 Avg Close $566.05 Range $517.80 - $617.75

Q4 2024

Shares 5,303 Value ($000) $2,810 Avg Close $560.89 Range $509.80 - $612.31

Q3 2024

Shares 8,558 Value ($000) $5,143 Avg Close $563.60 Range $522.06 - $601.75

Q2 2024

Shares 16,608 Value ($000) $9,011 Avg Close $568.90 Range $526.51 - $638.17

Q1 2024

Shares 24,505 Value ($000) $15,730 Avg Close $603.01 Range $559.76 - $650.02

Q4 2023

Shares 48,964 Value ($000) $28,632 Avg Close $555.11 Range $493.21 - $592.32

Q3 2023

Shares 34,107 Value ($000) $17,725 Avg Close $515.33 Range $488.71 - $569.40

Q2 2023

Shares 42,301 Value ($000) $22,913 Avg Close $541.43 Range $521.74 - $564.56

Q1 2023

Shares 20,752 Value ($000) $11,159 Avg Close $504.69 Range $476.89 - $533.82

Q4 2022

Shares 10,049 Value ($000) $5,129 Avg Close $481.46 Range $425.28 - $520.33

Q2 2022

Shares 722 Value ($000) $339 Avg Close $481.67 Range $429.55 - $518.64

Q4 2020

Shares 9,576 Value ($000) $5,100 Avg Close $483.04 Range $455.24 - $534.82

Q3 2020

Shares 28,594 Value ($000) $13,735 Avg Close $481.89 Range $443.53 - $519.19

Q3 2019

Shares 18,917 Value ($000) $7,899 Avg Close $399.91 Range $351.86 - $432.95

Q1 2019

Shares 24,753 Value ($000) $7,923 Avg Close $300.29 Range $259.11 - $327.72

Q4 2018

Shares 17,114 Value ($000) $4,848 Avg Close $294.86 Range $254.17 - $320.63

Q3 2018

Shares 45,058 Value ($000) $14,400 Avg Close $311.08 Range $296.97 - $322.85

Q4 2016

Shares 2,884 Value ($000) $463 Avg Close $142.14 Range $128.49 - $158.90

Q3 2016

Shares 77,358 Value ($000) $10,913 Avg Close $134.47 Range $125.71 - $145.18

Q1 2014

Shares 50,833 Value ($000) $4,547 Avg Close $77.17 Range $68.61 - $85.86

Q4 2013

Shares 64,946 Value ($000) $4,976 Avg Close $69.68 Range $60.55 - $75.67

Q3 2013

Shares 31,943 Value ($000) $2,284 Avg Close $67.07 Range $61.58 - $72.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	109,923	$47,032	$435.02	$410.49 - $481.91
Q3 2025	15,978	$7,154	$451.98	$407.30 - $486.64
Q2 2025	36,029	$17,544	$567.92	$472.25 - $621.35
Q1 2025	3,717	$2,287	$566.05	$517.80 - $617.75
Q4 2024	5,303	$2,810	$560.89	$509.80 - $612.31
Q3 2024	8,558	$5,143	$563.60	$522.06 - $601.75
Q2 2024	16,608	$9,011	$568.90	$526.51 - $638.17
Q1 2024	24,505	$15,730	$603.01	$559.76 - $650.02
Q4 2023	48,964	$28,632	$555.11	$493.21 - $592.32
Q3 2023	34,107	$17,725	$515.33	$488.71 - $569.40
Q2 2023	42,301	$22,913	$541.43	$521.74 - $564.56
Q1 2023	20,752	$11,159	$504.69	$476.89 - $533.82
Q4 2022	10,049	$5,129	$481.46	$425.28 - $520.33
Q2 2022	722	$339	$481.67	$429.55 - $518.64
Q4 2020	9,576	$5,100	$483.04	$455.24 - $534.82
Q3 2020	28,594	$13,735	$481.89	$443.53 - $519.19
Q3 2019	18,917	$7,899	$399.91	$351.86 - $432.95
Q1 2019	24,753	$7,923	$300.29	$259.11 - $327.72
Q4 2018	17,114	$4,848	$294.86	$254.17 - $320.63
Q3 2018	45,058	$14,400	$311.08	$296.97 - $322.85
Q4 2016	2,884	$463	$142.14	$128.49 - $158.90
Q3 2016	77,358	$10,913	$134.47	$125.71 - $145.18
Q1 2014	50,833	$4,547	$77.17	$68.61 - $85.86
Q4 2013	64,946	$4,976	$69.68	$60.55 - $75.67
Q3 2013	31,943	$2,284	$67.07	$61.58 - $72.88