Skip to main content
Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
337.53
-23.87 (-6.60%)
At close: Jun 26, 2026, 4:00 PM EDT
338.50
+0.97 (0.29%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Celestica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026351.39353.08336.54337.53337.53-6.60%1,420,748
Jun 25, 2026374.17374.17349.00361.40361.40-0.23%2,296,018
Jun 24, 2026351.00376.54347.57362.24362.243.14%2,666,032
Jun 23, 2026353.70357.54346.52351.20351.20-6.80%1,872,457
Jun 22, 2026372.44378.38359.40376.84376.841.15%1,837,066
Jun 18, 2026391.32393.56372.06372.55372.55-2.06%2,013,781
Jun 17, 2026389.23392.47377.45380.37380.37-0.43%1,154,870
Jun 16, 2026403.00405.62381.36382.01382.01-5.31%1,265,122
Jun 15, 2026408.00414.13393.73403.45403.452.63%1,505,715
Jun 12, 2026387.53398.48380.00393.12393.121.88%1,157,623
Jun 11, 2026365.93387.59362.49385.86385.866.32%1,516,230
Jun 10, 2026362.85381.00358.51362.92362.92-2.40%1,265,108
Jun 9, 2026385.00391.50344.90371.86371.86-3.79%2,374,755
Jun 8, 2026389.90389.90374.02386.50386.503.98%2,229,528
Jun 5, 2026412.06412.94367.00371.71371.71-12.61%3,498,730
Jun 4, 2026419.70427.15401.08425.36425.36-7.16%2,860,059
Jun 3, 2026465.65469.46441.49458.14458.14-3.02%2,192,493
Jun 2, 2026440.07474.03437.50472.40472.4010.75%4,013,500
Jun 1, 2026385.34427.96381.85426.55426.5510.68%3,329,472
May 29, 2026357.84387.43351.52385.39385.399.79%3,059,101
May 28, 2026356.11361.09340.00351.02351.02-1.87%2,468,530
May 27, 2026370.51371.08354.06357.70357.70-3.54%2,040,773
May 26, 2026381.05381.05366.61370.84370.840.94%2,127,075
May 22, 2026360.60368.83346.00367.37367.373.55%1,691,131
May 21, 2026342.16354.77342.00354.77354.772.39%1,227,451
May 20, 2026347.41358.15344.00346.48346.482.17%1,666,592
May 19, 2026333.74347.92324.50339.13339.13-1.03%2,054,724
May 18, 2026357.00361.35333.11342.67342.67-4.43%2,137,806
May 15, 2026367.53367.53357.55358.55358.55-6.04%1,904,064
May 14, 2026369.50382.59365.00381.59381.592.43%1,535,711
May 13, 2026380.25380.25358.85372.55372.55-0.41%1,775,965
May 12, 2026374.80377.23358.51374.07374.07-1.82%1,871,480
May 11, 2026374.71391.40370.54380.99380.991.45%1,970,528
May 8, 2026389.36395.00373.53375.55375.55-2.51%2,539,866
May 7, 2026411.00411.00375.00385.21385.21-6.92%3,171,314
May 6, 2026428.00429.31398.22413.87413.87-0.91%2,265,396
May 5, 2026424.80435.00416.00417.66417.66-0.73%1,823,294
May 4, 2026423.44426.40407.72420.73420.730.43%1,740,858
May 1, 2026407.00426.55401.00418.93418.932.28%2,339,581
Apr 30, 2026394.86411.23383.56409.59409.598.78%3,392,385
Apr 29, 2026372.49377.01358.73376.54376.544.15%3,156,063
Apr 28, 2026356.51392.70350.01361.54361.54-14.37%5,606,972
Apr 27, 2026421.15423.25400.01422.21422.212.93%3,390,161
Apr 24, 2026405.00420.63403.00410.21410.214.75%2,031,158
Apr 23, 2026400.90412.46388.97391.60391.60-2.52%1,873,683
Apr 22, 2026409.73411.30400.53401.74401.74-0.32%1,570,856
Apr 21, 2026405.00407.68394.20403.03403.030.48%2,181,965
Apr 20, 2026399.00404.95390.16401.12401.121.29%1,648,501
Apr 17, 2026388.42399.36387.00396.01396.013.58%1,964,768
Apr 16, 2026375.99387.95370.45382.32382.320.10%2,406,816
Apr 15, 2026382.61393.00375.00381.94381.94-0.63%2,422,469
Apr 14, 2026374.90392.12368.09384.35384.355.17%3,608,857
Apr 13, 2026349.00368.88345.00365.46365.464.03%2,763,423
Apr 10, 2026336.74354.75335.37351.31351.317.00%3,336,348
Apr 9, 2026320.76328.58313.68328.33328.332.38%1,562,176
Apr 8, 2026316.89320.88304.35320.70320.707.86%2,627,024
Apr 7, 2026293.80303.99286.65297.34297.341.72%1,518,110
Apr 6, 2026295.15301.08286.15292.30292.30-0.86%1,318,116
Apr 2, 2026275.00296.07271.50294.84294.842.12%1,659,774
Apr 1, 2026288.92296.78285.39288.73288.732.50%1,871,169
Mar 31, 2026261.21282.92258.06281.68281.689.49%2,257,473
Mar 30, 2026281.02282.40253.11257.27257.27-8.19%2,149,471
Mar 27, 2026270.66281.94269.68280.22280.222.50%1,351,421
Mar 26, 2026292.76294.74272.50273.38273.38-9.54%1,805,354
Mar 25, 2026306.13309.38299.20302.22302.220.23%1,867,852
Mar 24, 2026284.86301.53281.45301.52301.525.07%2,027,715
Mar 23, 2026273.71293.00273.04286.98286.986.64%2,119,049
Mar 20, 2026283.26283.80265.51269.10269.10-5.35%1,754,281
Mar 19, 2026268.97285.00264.17284.30284.303.92%1,417,696
Mar 18, 2026281.30287.11273.55273.58273.58-2.97%1,370,457
Mar 17, 2026270.62284.75269.02281.95281.954.22%1,584,041
Mar 16, 2026270.91278.98269.02270.53270.532.68%1,620,166
Mar 13, 2026264.00271.73262.13263.46263.46-0.54%1,129,393
Mar 12, 2026260.69269.98257.25264.89264.89-0.34%1,293,216
Mar 11, 2026267.22272.88263.75265.80265.80-1.26%1,427,076
Mar 10, 2026268.84278.00265.85269.20269.200.47%1,715,338
Mar 9, 2026245.13268.15244.51267.95267.957.39%2,731,390
Mar 6, 2026258.70265.85249.02249.52249.52-6.14%1,930,263
Mar 5, 2026275.55275.55257.59265.83265.83-1.78%1,564,921
Mar 4, 2026261.30274.67257.69270.64270.645.33%1,932,756
Mar 3, 2026254.63262.50250.00256.95256.95-3.76%2,021,267
Mar 2, 2026266.59275.95261.28266.98266.98-3.84%2,541,312
Feb 27, 2026276.99278.19270.46277.63277.63-0.55%2,215,890
Feb 26, 2026297.05299.28272.95279.16279.16-5.04%3,262,244
Feb 25, 2026299.36305.00293.56293.98293.98-0.80%2,107,690
Feb 24, 2026299.60307.10292.97296.35296.35-0.11%1,529,431
Feb 23, 2026288.54299.24285.50296.68296.681.36%1,574,203
Feb 20, 2026290.15300.65287.00292.69292.690.47%1,835,886
Feb 19, 2026285.94292.01279.25291.33291.33-0.02%1,883,543
Feb 18, 2026286.30301.68286.30291.40291.401.65%1,811,252
Feb 17, 2026276.34290.77271.00286.66286.662.14%1,718,971
Feb 13, 2026279.28284.68272.00280.66280.662.14%2,122,657
Feb 12, 2026295.11295.15274.25274.79274.79-7.07%3,632,863
Feb 11, 2026307.46309.00282.34295.68295.68-0.76%2,931,983
Feb 10, 2026323.92325.01296.87297.93297.93-6.67%2,779,941
Feb 9, 2026304.62322.35301.50319.21319.213.80%2,427,850
Feb 6, 2026305.13317.00304.36307.53307.534.29%3,582,131
Feb 5, 2026276.50303.00272.72294.89294.896.90%5,244,081
Feb 4, 2026290.00290.65266.50275.86275.86-7.26%4,322,549
Feb 3, 2026291.61300.25282.00297.45297.454.33%2,692,788