Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	377.20	379.50	369.39	378.78	378.78	-0.76%	636,163
Feb 26, 2026	409.37	410.16	374.21	381.67	381.67	-5.18%	779,685
Feb 25, 2026	411.32	417.77	401.83	402.54	402.54	-0.94%	400,988
Feb 24, 2026	410.22	420.78	403.00	406.34	406.34	-0.03%	464,484
Feb 23, 2026	395.00	409.81	392.33	406.47	406.47	1.32%	357,629
Feb 20, 2026	397.96	411.00	391.69	401.17	401.17	0.40%	430,821
Feb 19, 2026	393.58	399.79	383.10	399.59	399.59	0.02%	360,841
Feb 18, 2026	393.41	412.52	391.50	399.50	399.50	2.21%	514,516
Feb 17, 2026	380.30	396.12	370.75	390.87	390.87	2.40%	687,003
Feb 13, 2026	379.47	387.08	371.00	381.72	381.72	2.17%	364,980
Feb 12, 2026	400.14	400.28	373.55	373.62	373.62	-7.02%	612,317
Feb 11, 2026	416.76	417.78	384.95	401.83	401.83	-0.53%	528,795
Feb 10, 2026	440.00	440.00	402.42	403.96	403.96	-6.65%	619,079
Feb 9, 2026	415.00	436.78	411.00	432.76	432.76	3.13%	632,534
Feb 6, 2026	415.00	431.00	413.73	419.62	419.62	4.67%	752,587
Feb 5, 2026	374.50	413.71	373.42	400.89	400.89	6.48%	1,032,073
Feb 4, 2026	396.97	396.97	364.39	376.51	376.51	-7.16%	790,983
Feb 3, 2026	399.68	410.25	385.50	405.55	405.55	4.03%	717,273
Feb 2, 2026	386.60	403.46	380.44	389.83	389.83	1.88%	786,009
Jan 30, 2026	396.64	415.72	379.55	382.63	382.63	-5.26%	811,706
Jan 29, 2026	446.86	450.99	386.33	403.89	403.89	-13.54%	1,560,158
Jan 28, 2026	465.00	477.27	447.00	467.12	467.12	3.29%	878,723
Jan 27, 2026	426.11	458.54	426.11	452.26	452.26	7.05%	600,425
Jan 26, 2026	414.80	427.15	407.38	422.46	422.46	1.67%	517,129
Jan 23, 2026	400.00	417.44	380.88	415.53	415.53	3.81%	595,551
Jan 22, 2026	418.99	421.08	378.42	400.29	400.29	-6.55%	958,940
Jan 21, 2026	431.64	441.00	410.12	428.35	428.35	-0.16%	663,994
Jan 20, 2026	421.50	442.00	418.76	429.03	429.03	-1.09%	461,453
Jan 19, 2026	428.00	436.00	418.26	433.77	433.77	-0.53%	100,671
Jan 16, 2026	439.78	440.25	416.70	436.06	436.06	0.18%	391,351
Jan 15, 2026	435.12	448.42	429.11	435.29	435.29	1.17%	408,667
Jan 14, 2026	450.66	454.42	422.76	430.25	430.25	-5.56%	652,492
Jan 13, 2026	438.00	463.50	435.00	455.59	455.59	4.33%	558,744
Jan 12, 2026	413.55	438.14	413.55	436.69	436.69	3.88%	597,048
Jan 9, 2026	407.95	423.90	402.70	420.38	420.38	5.12%	538,636
Jan 8, 2026	429.99	433.33	390.40	399.90	399.90	-5.62%	866,917
Jan 7, 2026	410.00	430.96	410.00	423.71	423.71	0.60%	431,390
Jan 6, 2026	395.00	422.00	375.66	421.20	421.20	4.26%	567,540
Jan 5, 2026	420.67	427.97	395.01	403.99	403.99	-2.58%	505,193
Jan 2, 2026	410.48	429.50	408.77	414.70	414.70	2.14%	356,268
Dec 31, 2025	411.39	416.30	405.15	406.01	406.01	-0.98%	237,157
Dec 30, 2025	416.21	419.98	410.04	410.04	410.04	-1.28%	450,305
Dec 29, 2025	406.30	421.50	401.39	415.37	415.37	-1.78%	282,828
Dec 24, 2025	415.70	427.11	413.37	422.88	422.88	1.71%	145,282
Dec 23, 2025	415.03	424.12	413.19	415.77	415.77	-1.41%	337,937
Dec 22, 2025	413.19	422.41	403.88	421.73	421.73	3.53%	502,802
Dec 19, 2025	378.48	407.37	378.48	407.37	407.37	9.21%	4,131,041
Dec 18, 2025	398.25	401.99	367.00	373.02	373.02	-1.85%	581,800
Dec 17, 2025	401.71	408.48	367.19	380.07	380.07	-4.21%	882,064
Dec 16, 2025	409.31	419.36	394.12	396.79	396.79	-4.85%	701,545