Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
361.54
-60.67 (-14.37%)
At close: Apr 28, 2026, 4:00 PM EDT
364.07
+2.53 (0.70%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 356.51 | 392.70 | 350.01 | 361.54 | 361.54 | -14.37% | 5,570,883 |
| Apr 27, 2026 | 421.15 | 423.25 | 400.01 | 422.21 | 422.21 | 2.93% | 2,877,357 |
| Apr 24, 2026 | 405.00 | 420.63 | 403.00 | 410.21 | 410.21 | 4.75% | 1,957,805 |
| Apr 23, 2026 | 400.90 | 412.46 | 388.97 | 391.60 | 391.60 | -2.52% | 1,815,828 |
| Apr 22, 2026 | 409.73 | 411.30 | 400.53 | 401.74 | 401.74 | -0.32% | 1,540,180 |
| Apr 21, 2026 | 405.00 | 407.68 | 394.20 | 403.03 | 403.03 | 0.48% | 1,828,288 |
| Apr 20, 2026 | 399.00 | 404.95 | 390.16 | 401.12 | 401.12 | 1.29% | 1,592,853 |
| Apr 17, 2026 | 388.42 | 399.36 | 387.00 | 396.01 | 396.01 | 3.58% | 1,767,679 |
| Apr 16, 2026 | 375.99 | 387.95 | 370.45 | 382.32 | 382.32 | 0.10% | 2,175,210 |
| Apr 15, 2026 | 382.61 | 393.00 | 375.00 | 381.94 | 381.94 | -0.63% | 2,177,899 |
| Apr 14, 2026 | 374.90 | 392.12 | 368.09 | 384.35 | 384.35 | 5.17% | 3,493,692 |
| Apr 13, 2026 | 349.00 | 368.88 | 345.00 | 365.46 | 365.46 | 4.03% | 2,725,807 |
| Apr 10, 2026 | 336.74 | 354.75 | 335.37 | 351.31 | 351.31 | 7.00% | 3,315,043 |
| Apr 9, 2026 | 320.76 | 328.58 | 313.68 | 328.33 | 328.33 | 2.38% | 1,462,729 |
| Apr 8, 2026 | 316.89 | 320.88 | 304.35 | 320.70 | 320.70 | 7.86% | 2,615,412 |
| Apr 7, 2026 | 293.80 | 303.99 | 286.65 | 297.34 | 297.34 | 1.72% | 1,483,126 |
| Apr 6, 2026 | 295.15 | 301.08 | 286.15 | 292.30 | 292.30 | -0.86% | 1,279,407 |
| Apr 2, 2026 | 275.00 | 296.07 | 271.50 | 294.84 | 294.84 | 2.12% | 1,645,408 |
| Apr 1, 2026 | 288.92 | 296.78 | 285.39 | 288.73 | 288.73 | 2.50% | 1,834,542 |
| Mar 31, 2026 | 261.21 | 282.92 | 258.06 | 281.68 | 281.68 | 9.49% | 2,230,526 |
| Mar 30, 2026 | 281.02 | 282.40 | 253.11 | 257.27 | 257.27 | -8.19% | 2,131,344 |
| Mar 27, 2026 | 270.66 | 281.94 | 269.68 | 280.22 | 280.22 | 2.50% | 1,333,433 |
| Mar 26, 2026 | 292.76 | 294.74 | 272.50 | 273.38 | 273.38 | -9.54% | 1,775,135 |
| Mar 25, 2026 | 306.13 | 309.38 | 299.20 | 302.22 | 302.22 | 0.23% | 1,828,788 |
| Mar 24, 2026 | 284.86 | 301.53 | 281.45 | 301.52 | 301.52 | 5.07% | 1,924,636 |
| Mar 23, 2026 | 273.71 | 293.00 | 273.04 | 286.98 | 286.98 | 6.64% | 2,099,633 |
| Mar 20, 2026 | 283.26 | 283.80 | 265.51 | 269.10 | 269.10 | -5.35% | 1,719,897 |
| Mar 19, 2026 | 268.97 | 285.00 | 264.17 | 284.30 | 284.30 | 3.92% | 1,395,242 |
| Mar 18, 2026 | 281.30 | 287.11 | 273.55 | 273.58 | 273.58 | -2.97% | 1,344,309 |
| Mar 17, 2026 | 270.62 | 284.75 | 269.02 | 281.95 | 281.95 | 4.22% | 1,581,718 |
| Mar 16, 2026 | 270.91 | 278.98 | 269.02 | 270.53 | 270.53 | 2.68% | 1,607,160 |
| Mar 13, 2026 | 264.00 | 271.73 | 262.13 | 263.46 | 263.46 | -0.54% | 1,119,819 |
| Mar 12, 2026 | 260.69 | 269.98 | 257.25 | 264.89 | 264.89 | -0.34% | 1,268,319 |
| Mar 11, 2026 | 267.22 | 272.88 | 263.75 | 265.80 | 265.80 | -1.26% | 1,390,244 |
| Mar 10, 2026 | 268.84 | 278.00 | 265.85 | 269.20 | 269.20 | 0.47% | 1,704,624 |
| Mar 9, 2026 | 245.13 | 268.04 | 244.51 | 267.95 | 267.95 | 7.39% | 2,716,766 |
| 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 |