Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
253.74
+4.22 (1.69%)
Mar 9, 2026, 1:18 PM EDT - Market open
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 245.13 | 254.00 | 244.51 | 254.00 | - | 1.80% | 1,336,127 |
| Mar 6, 2026 | 258.70 | 265.85 | 249.02 | 249.52 | 249.52 | -6.14% | 1,849,396 |
| Mar 5, 2026 | 275.55 | 275.55 | 257.59 | 265.83 | 265.83 | -1.78% | 1,522,248 |
| Mar 4, 2026 | 261.30 | 274.67 | 257.69 | 270.64 | 270.64 | 5.33% | 1,862,858 |
| Mar 3, 2026 | 254.63 | 262.50 | 250.00 | 256.95 | 256.95 | -3.76% | 1,989,217 |
| Mar 2, 2026 | 266.59 | 275.95 | 261.28 | 266.98 | 266.98 | -3.84% | 2,483,883 |
| Feb 27, 2026 | 276.99 | 278.19 | 270.46 | 277.63 | 277.63 | -0.55% | 2,179,074 |
| Feb 26, 2026 | 297.05 | 299.28 | 272.95 | 279.16 | 279.16 | -5.04% | 3,224,081 |
| Feb 25, 2026 | 299.36 | 305.00 | 293.56 | 293.98 | 293.98 | -0.80% | 2,048,668 |
| Feb 24, 2026 | 299.60 | 307.10 | 292.97 | 296.35 | 296.35 | -0.11% | 1,519,400 |
| Feb 23, 2026 | 288.54 | 299.24 | 285.50 | 296.68 | 296.68 | 1.36% | 1,564,351 |
| Feb 20, 2026 | 290.15 | 300.65 | 287.00 | 292.69 | 292.69 | 0.47% | 1,811,123 |
| Feb 19, 2026 | 285.94 | 292.01 | 279.25 | 291.33 | 291.33 | -0.02% | 1,871,550 |
| Feb 18, 2026 | 286.30 | 301.68 | 286.30 | 291.40 | 291.40 | 1.65% | 1,776,107 |
| Feb 17, 2026 | 276.34 | 290.77 | 271.00 | 286.66 | 286.66 | 2.14% | 1,488,985 |
| Feb 13, 2026 | 279.28 | 284.68 | 272.00 | 280.66 | 280.66 | 2.14% | 2,103,763 |
| Feb 12, 2026 | 295.11 | 295.15 | 274.25 | 274.79 | 274.79 | -7.07% | 3,597,247 |
| Feb 11, 2026 | 307.46 | 309.00 | 282.34 | 295.68 | 295.68 | -0.76% | 2,764,699 |
| Feb 10, 2026 | 323.92 | 325.01 | 296.87 | 297.93 | 297.93 | -6.67% | 2,736,222 |
| Feb 9, 2026 | 304.62 | 322.35 | 301.50 | 319.21 | 319.21 | 3.80% | 2,329,312 |
| Feb 6, 2026 | 305.13 | 317.00 | 304.36 | 307.53 | 307.53 | 4.29% | 3,567,338 |
| Feb 5, 2026 | 276.50 | 303.00 | 272.72 | 294.89 | 294.89 | 6.90% | 5,218,112 |
| Feb 4, 2026 | 290.00 | 290.65 | 266.50 | 275.86 | 275.86 | -7.26% | 4,057,163 |
| Feb 3, 2026 | 291.61 | 300.25 | 282.00 | 297.45 | 297.45 | 4.33% | 2,665,969 |
| Feb 2, 2026 | 285.18 | 294.88 | 278.47 | 285.11 | 285.11 | 1.47% | 4,196,216 |
| Jan 30, 2026 | 295.23 | 308.00 | 279.00 | 280.99 | 280.99 | -6.34% | 4,509,996 |
| Jan 29, 2026 | 332.04 | 334.31 | 285.66 | 300.00 | 300.00 | -13.10% | 8,804,736 |
| Jan 28, 2026 | 343.50 | 352.20 | 330.10 | 345.23 | 345.23 | 3.62% | 4,617,244 |
| Jan 27, 2026 | 312.96 | 337.06 | 312.90 | 333.17 | 333.17 | 8.08% | 3,426,051 |
| Jan 26, 2026 | 303.09 | 311.73 | 297.43 | 308.25 | 308.25 | 1.70% | 2,576,659 |
| Jan 23, 2026 | 290.98 | 304.78 | 276.67 | 303.09 | 303.09 | 4.18% | 3,274,812 |
| Jan 22, 2026 | 300.92 | 304.00 | 273.99 | 290.93 | 290.93 | -6.08% | 5,769,132 |
| Jan 21, 2026 | 310.82 | 319.40 | 296.56 | 309.76 | 309.76 | -0.32% | 2,626,069 |
| Jan 20, 2026 | 303.84 | 319.99 | 301.82 | 310.76 | 310.76 | -0.91% | 1,634,472 |
| Jan 16, 2026 | 313.45 | 316.46 | 299.38 | 313.60 | 313.60 | 0.02% | 1,936,332 |
| Jan 15, 2026 | 313.50 | 322.72 | 307.00 | 313.53 | 313.53 | 1.13% | 1,985,572 |
| Jan 14, 2026 | 325.69 | 327.00 | 304.54 | 310.04 | 310.04 | -5.64% | 2,590,171 |
| Jan 13, 2026 | 317.02 | 333.78 | 313.09 | 328.56 | 328.56 | 4.40% | 2,461,290 |
| Jan 12, 2026 | 299.80 | 315.69 | 297.20 | 314.70 | 314.70 | 4.10% | 1,544,739 |
| Jan 9, 2026 | 293.45 | 305.34 | 289.00 | 302.30 | 302.30 | 4.75% | 1,901,160 |
| Jan 8, 2026 | 310.55 | 312.30 | 281.22 | 288.60 | 288.60 | -5.65% | 2,842,577 |
| Jan 7, 2026 | 299.56 | 311.20 | 296.56 | 305.87 | 305.87 | 0.29% | 1,683,352 |
| Jan 6, 2026 | 286.74 | 305.75 | 272.68 | 305.00 | 305.00 | 4.01% | 3,056,397 |
| Jan 5, 2026 | 307.34 | 310.53 | 286.84 | 293.24 | 293.24 | -3.03% | 2,528,264 |
| Jan 2, 2026 | 298.10 | 312.80 | 297.46 | 302.40 | 302.40 | 2.30% | 1,733,606 |
| Dec 31, 2025 | 299.40 | 304.01 | 295.28 | 295.61 | 295.61 | -1.27% | 954,165 |
| Dec 30, 2025 | 303.25 | 306.94 | 299.10 | 299.40 | 299.40 | -1.26% | 859,287 |
| Dec 29, 2025 | 296.00 | 308.53 | 293.08 | 303.22 | 303.22 | -0.11% | 1,311,428 |
| Dec 26, 2025 | 311.61 | 311.61 | 302.25 | 303.56 | 303.56 | -1.63% | 771,005 |
| Dec 24, 2025 | 304.01 | 312.61 | 302.15 | 308.59 | 308.59 | 1.69% | 574,069 |
| Dec 23, 2025 | 302.30 | 309.74 | 301.70 | 303.46 | 303.46 | -1.11% | 1,192,306 |
| Dec 22, 2025 | 301.62 | 306.86 | 293.60 | 306.86 | 306.86 | 4.98% | 1,926,527 |
| Dec 19, 2025 | 275.35 | 293.87 | 274.45 | 292.29 | 292.29 | 7.89% | 3,070,269 |
| Dec 18, 2025 | 289.59 | 291.90 | 266.06 | 270.92 | 270.92 | -1.78% | 3,232,528 |
| Dec 17, 2025 | 293.29 | 296.30 | 266.00 | 275.83 | 275.83 | -4.51% | 5,056,801 |
| Dec 16, 2025 | 297.57 | 305.40 | 286.25 | 288.87 | 288.87 | -4.66% | 2,893,634 |
| Dec 15, 2025 | 311.00 | 311.60 | 299.00 | 302.98 | 302.98 | -1.15% | 2,553,665 |
| Dec 12, 2025 | 342.29 | 342.29 | 304.01 | 306.50 | 306.50 | -12.78% | 4,856,290 |
| Dec 11, 2025 | 341.53 | 351.83 | 327.00 | 351.41 | 351.41 | 0.79% | 2,890,387 |
| Dec 10, 2025 | 342.00 | 353.38 | 333.79 | 348.66 | 348.66 | 1.94% | 1,749,996 |
| Dec 9, 2025 | 337.15 | 344.75 | 332.38 | 342.03 | 342.03 | 0.37% | 1,355,966 |
| Dec 8, 2025 | 335.00 | 343.00 | 332.15 | 340.76 | 340.76 | 4.82% | 2,489,400 |
| Dec 5, 2025 | 324.41 | 327.95 | 320.62 | 325.09 | 325.09 | 0.71% | 1,395,690 |
| Dec 4, 2025 | 307.00 | 326.00 | 304.00 | 322.79 | 322.79 | 4.66% | 1,932,482 |
| Dec 3, 2025 | 305.00 | 314.79 | 297.35 | 308.41 | 308.41 | 1.35% | 2,026,271 |
| Dec 2, 2025 | 321.92 | 335.00 | 303.23 | 304.29 | 304.29 | -4.42% | 3,611,786 |
| Dec 1, 2025 | 336.29 | 337.00 | 316.73 | 318.37 | 318.37 | -7.56% | 3,141,975 |
| Nov 28, 2025 | 333.13 | 344.78 | 331.00 | 344.41 | 344.41 | 3.66% | 1,528,244 |
| Nov 26, 2025 | 322.05 | 336.31 | 315.00 | 332.24 | 332.24 | 1.37% | 2,588,967 |
| Nov 25, 2025 | 323.57 | 331.20 | 316.50 | 327.75 | 327.75 | 1.62% | 3,196,298 |
| Nov 24, 2025 | 284.30 | 324.02 | 282.68 | 322.54 | 322.54 | 15.17% | 5,153,915 |
| Nov 21, 2025 | 278.23 | 284.55 | 263.08 | 280.06 | 280.06 | -0.79% | 5,335,029 |
| Nov 20, 2025 | 330.50 | 330.50 | 278.85 | 282.28 | 282.28 | -9.66% | 4,564,057 |
| Nov 19, 2025 | 301.68 | 328.50 | 301.68 | 312.48 | 312.48 | 4.19% | 3,295,670 |
| Nov 18, 2025 | 304.47 | 312.87 | 297.50 | 299.92 | 299.92 | -3.05% | 3,095,225 |
| Nov 17, 2025 | 306.90 | 324.80 | 304.08 | 309.37 | 309.37 | -0.49% | 3,016,891 |
| Nov 14, 2025 | 277.60 | 311.24 | 275.77 | 310.88 | 310.88 | 6.19% | 4,941,831 |
| Nov 13, 2025 | 327.44 | 327.44 | 283.00 | 292.75 | 292.75 | -12.50% | 6,005,198 |
| Nov 12, 2025 | 336.36 | 338.58 | 329.00 | 334.57 | 334.57 | 0.82% | 1,653,298 |
| Nov 11, 2025 | 340.50 | 340.50 | 327.69 | 331.86 | 331.86 | -3.70% | 1,845,617 |
| Nov 10, 2025 | 340.68 | 346.20 | 335.00 | 344.61 | 344.61 | 6.99% | 2,310,940 |
| Nov 7, 2025 | 329.82 | 331.00 | 303.50 | 322.10 | 322.10 | -5.48% | 4,986,181 |
| Nov 6, 2025 | 353.00 | 361.77 | 332.80 | 340.76 | 340.76 | -3.36% | 2,579,955 |
| Nov 5, 2025 | 335.00 | 363.40 | 332.71 | 352.61 | 352.61 | 5.01% | 2,762,849 |
| Nov 4, 2025 | 331.67 | 348.68 | 330.20 | 335.79 | 335.79 | -3.79% | 2,064,711 |
| Nov 3, 2025 | 346.26 | 350.41 | 333.64 | 349.01 | 349.01 | 1.32% | 1,865,875 |
| Oct 31, 2025 | 349.01 | 360.99 | 333.25 | 344.48 | 344.48 | 1.28% | 2,799,068 |
| Oct 30, 2025 | 332.41 | 348.92 | 329.24 | 340.13 | 340.13 | 0.70% | 2,788,426 |
| Oct 29, 2025 | 340.00 | 349.90 | 332.13 | 337.77 | 337.77 | 3.47% | 4,002,670 |
| Oct 28, 2025 | 346.01 | 355.50 | 314.56 | 326.45 | 326.45 | 8.16% | 7,721,738 |
| Oct 27, 2025 | 306.69 | 314.29 | 301.69 | 301.82 | 301.82 | 1.75% | 5,348,170 |
| Oct 24, 2025 | 295.01 | 300.75 | 292.00 | 296.62 | 296.62 | 4.91% | 2,865,748 |
| Oct 23, 2025 | 270.00 | 284.39 | 269.93 | 282.73 | 282.73 | 4.37% | 1,950,690 |
| Oct 22, 2025 | 273.51 | 279.70 | 262.00 | 270.89 | 270.89 | 2.34% | 3,146,761 |
| Oct 21, 2025 | 272.42 | 274.70 | 261.48 | 264.69 | 264.69 | -3.22% | 1,833,990 |
| Oct 20, 2025 | 284.01 | 287.00 | 268.67 | 273.50 | 273.50 | -1.07% | 2,316,967 |
| Oct 17, 2025 | 272.46 | 286.43 | 271.14 | 276.46 | 276.46 | -1.21% | 2,367,708 |
| Oct 16, 2025 | 290.37 | 296.85 | 276.37 | 279.86 | 279.86 | 3.67% | 4,806,718 |
| Oct 15, 2025 | 253.19 | 271.70 | 253.19 | 269.96 | 269.96 | 8.96% | 2,802,564 |
| Oct 14, 2025 | 247.90 | 255.79 | 238.23 | 247.75 | 247.75 | -5.10% | 3,236,847 |