CHEMED CORP NEW

Ticker: CHE CUSIP: 16359R103 Class: COM

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 37,620 Value ($000) $16,096 Avg Close $435.02 Range $410.49 - $481.91

Q3 2025

Shares 7,200 Value ($000) $3,224 Avg Close $451.98 Range $407.30 - $486.64

Q2 2025

Shares 6,800 Value ($000) $3,311 Avg Close $567.92 Range $472.25 - $621.35

Q2 2024

Shares 400 Value ($000) $217 Avg Close $568.90 Range $526.51 - $638.17

Q1 2024

Shares 4,800 Value ($000) $3,081 Avg Close $603.01 Range $559.76 - $650.02

Q4 2023

Shares 17,700 Value ($000) $10,350 Avg Close $555.11 Range $493.21 - $592.32

Q3 2023

Shares 15,000 Value ($000) $7,796 Avg Close $515.33 Range $488.71 - $569.40

Q2 2023

Shares 9,800 Value ($000) $5,308 Avg Close $541.43 Range $521.74 - $564.56

Q1 2023

Shares 2,200 Value ($000) $1,183 Avg Close $504.69 Range $476.89 - $533.82

Q4 2022

Shares 700 Value ($000) $357 Avg Close $481.46 Range $425.28 - $520.33

Q1 2021

Shares 1,800 Value ($000) $828 Avg Close $482.26 Range $410.82 - $550.74

Q4 2020

Shares 13,238 Value ($000) $7,051 Avg Close $483.04 Range $455.24 - $534.82

Q3 2020

Shares 9,238 Value ($000) $4,437 Avg Close $481.89 Range $443.53 - $519.19

Q3 2019

Shares 838 Value ($000) $350 Avg Close $399.91 Range $351.86 - $432.95

Q1 2019

Shares 15,699 Value ($000) $5,025 Avg Close $300.29 Range $259.11 - $327.72

Q4 2018

Shares 18,899 Value ($000) $5,354 Avg Close $294.86 Range $254.17 - $320.63

Q3 2018

Shares 7,952 Value ($000) $2,541 Avg Close $311.08 Range $296.97 - $322.85

Q1 2018

Shares 3,214 Value ($000) $877 Avg Close $258.08 Range $237.28 - $278.59

Q4 2017

Shares 8,275 Value ($000) $2,011 Avg Close $221.07 Range $192.71 - $244.41

Q3 2017

Shares 8,275 Value ($000) $1,672 Avg Close $191.07 Range $180.98 - $203.80

Q2 2017

Shares 8,275 Value ($000) $1,692 Avg Close $193.28 Range $173.07 - $209.51

Q1 2017

Shares 8,075 Value ($000) $1,475 Avg Close $168.99 Range $153.60 - $184.13

Q4 2016

Shares 21,713 Value ($000) $3,483 Avg Close $142.14 Range $128.49 - $158.90

Q3 2016

Shares 31,770 Value ($000) $4,482 Avg Close $134.47 Range $125.71 - $145.18

Q2 2016

Shares 1,862 Value ($000) $254 Avg Close $127.87 Range $120.17 - $135.55

Q1 2014

Shares 16,573 Value ($000) $1,483 Avg Close $77.17 Range $68.61 - $85.86

Q4 2013

Shares 13,673 Value ($000) $1,049 Avg Close $69.68 Range $60.55 - $75.67

Q3 2013

Shares 10,073 Value ($000) $720 Avg Close $67.07 Range $61.58 - $72.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	37,620	$16,096	$435.02	$410.49 - $481.91
Q3 2025	7,200	$3,224	$451.98	$407.30 - $486.64
Q2 2025	6,800	$3,311	$567.92	$472.25 - $621.35
Q2 2024	400	$217	$568.90	$526.51 - $638.17
Q1 2024	4,800	$3,081	$603.01	$559.76 - $650.02
Q4 2023	17,700	$10,350	$555.11	$493.21 - $592.32
Q3 2023	15,000	$7,796	$515.33	$488.71 - $569.40
Q2 2023	9,800	$5,308	$541.43	$521.74 - $564.56
Q1 2023	2,200	$1,183	$504.69	$476.89 - $533.82
Q4 2022	700	$357	$481.46	$425.28 - $520.33
Q1 2021	1,800	$828	$482.26	$410.82 - $550.74
Q4 2020	13,238	$7,051	$483.04	$455.24 - $534.82
Q3 2020	9,238	$4,437	$481.89	$443.53 - $519.19
Q3 2019	838	$350	$399.91	$351.86 - $432.95
Q1 2019	15,699	$5,025	$300.29	$259.11 - $327.72
Q4 2018	18,899	$5,354	$294.86	$254.17 - $320.63
Q3 2018	7,952	$2,541	$311.08	$296.97 - $322.85
Q1 2018	3,214	$877	$258.08	$237.28 - $278.59
Q4 2017	8,275	$2,011	$221.07	$192.71 - $244.41
Q3 2017	8,275	$1,672	$191.07	$180.98 - $203.80
Q2 2017	8,275	$1,692	$193.28	$173.07 - $209.51
Q1 2017	8,075	$1,475	$168.99	$153.60 - $184.13
Q4 2016	21,713	$3,483	$142.14	$128.49 - $158.90
Q3 2016	31,770	$4,482	$134.47	$125.71 - $145.18
Q2 2016	1,862	$254	$127.87	$120.17 - $135.55
Q1 2014	16,573	$1,483	$77.17	$68.61 - $85.86
Q4 2013	13,673	$1,049	$69.68	$60.55 - $75.67
Q3 2013	10,073	$720	$67.07	$61.58 - $72.88