Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	344.34	348.01	331.69	339.84	339.84	-0.35%	721,427
Sep 25, 2025	316.00	344.57	315.41	341.05	341.05	2.04%	1,138,700
Sep 24, 2025	355.60	356.15	333.33	334.23	334.23	-6.19%	967,100
Sep 23, 2025	353.08	361.83	348.22	356.28	356.28	1.10%	946,427
Sep 22, 2025	348.19	354.54	344.70	352.41	352.41	0.73%	903,728
Sep 19, 2025	349.75	352.17	334.50	349.84	349.84	0.73%	2,847,300
Sep 18, 2025	348.15	353.38	339.97	347.29	347.29	1.90%	985,100
Sep 17, 2025	348.00	348.78	329.55	340.81	340.81	-2.60%	945,403
Sep 16, 2025	343.32	354.79	341.37	349.91	349.91	2.06%	773,346
Sep 15, 2025	332.97	346.16	328.88	342.85	342.85	2.49%	918,800
Sep 12, 2025	339.50	342.33	329.80	334.53	334.53	-1.65%	818,106
Sep 11, 2025	348.31	348.75	336.10	340.15	340.15	-3.02%	876,926
Sep 10, 2025	350.96	351.00	335.25	350.75	350.75	3.72%	1,004,741
Sep 9, 2025	336.76	345.78	331.01	338.16	338.16	0.29%	1,107,000
Sep 8, 2025	338.34	351.59	337.11	337.19	337.19	0.28%	1,540,900
Sep 5, 2025	332.43	354.50	323.98	336.26	336.26	9.86%	1,255,834
Sep 4, 2025	292.64	306.32	289.01	306.08	306.08	4.71%	826,900
Sep 3, 2025	279.35	292.86	275.62	292.32	292.32	5.84%	945,415
Sep 2, 2025	257.70	276.40	253.12	276.19	276.19	3.25%	514,600
Aug 29, 2025	290.00	290.00	265.35	267.50	267.50	-8.46%	1,177,000
Aug 28, 2025	280.01	295.00	280.00	292.21	292.21	4.93%	837,700
Aug 27, 2025	277.86	278.71	270.80	278.49	278.49	1.37%	541,215
Aug 26, 2025	265.90	276.28	265.90	274.73	274.73	2.79%	887,700
Aug 25, 2025	260.54	268.49	258.02	267.28	267.28	2.24%	485,029
Aug 22, 2025	252.95	262.98	250.02	261.42	261.42	3.62%	843,139
Aug 21, 2025	254.20	255.79	249.63	252.29	252.29	-0.59%	506,100
Aug 20, 2025	250.72	254.36	240.49	253.78	253.78	-0.88%	1,181,744
Aug 19, 2025	269.00	269.21	253.14	256.04	256.04	-4.83%	934,400
Aug 18, 2025	269.02	272.00	264.29	269.04	269.04	-0.45%	510,600
Aug 15, 2025	270.82	270.90	261.15	270.25	270.25	-0.50%	676,100
Aug 14, 2025	275.42	276.85	265.20	271.62	271.62	-3.41%	1,004,728
Aug 13, 2025	297.36	301.19	277.62	281.21	281.21	-4.43%	1,213,631
Aug 12, 2025	285.98	294.55	283.65	294.26	294.26	4.24%	727,700
Aug 11, 2025	286.42	291.54	280.67	282.29	282.29	-1.25%	763,000
Aug 8, 2025	277.94	287.65	277.35	285.87	285.87	3.40%	890,800
Aug 7, 2025	277.00	282.32	272.20	276.47	276.47	1.22%	928,305
Aug 6, 2025	268.86	273.55	263.50	273.15	273.15	0.86%	868,700
Aug 5, 2025	280.83	282.94	264.13	270.83	270.83	0.74%	972,300
Aug 1, 2025	260.38	273.90	260.16	268.85	268.85	-2.95%	1,141,100
Jul 31, 2025	287.87	291.78	275.45	277.01	277.01	-1.06%	1,094,500
Jul 30, 2025	283.45	296.00	274.52	279.97	279.97	0.58%	1,362,400
Jul 29, 2025	252.40	287.39	252.00	278.36	278.36	16.92%	1,813,500
Jul 28, 2025	232.30	238.45	231.00	238.07	238.07	2.05%	776,600
Jul 25, 2025	225.10	233.45	225.10	233.29	233.29	4.24%	680,000
Jul 24, 2025	237.48	237.48	220.49	223.81	223.81	-2.42%	902,211
Jul 23, 2025	215.30	229.55	215.30	229.37	229.37	7.52%	1,168,600
Jul 22, 2025	219.81	220.00	209.50	213.32	213.32	-4.38%	1,277,200
Jul 21, 2025	215.60	225.13	212.38	223.09	223.09	1.50%	955,945
Jul 18, 2025	220.85	222.36	212.00	219.79	219.79	-1.78%	1,074,105
Jul 17, 2025	220.08	223.86	217.32	223.78	223.78	2.15%	659,914