Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	515.00	525.00	508.00	519.98	-	2.54%	59,706
Jun 10, 2026	502.45	528.57	499.84	507.09	507.09	-1.72%	288,626
Jun 9, 2026	542.55	544.58	481.83	515.94	515.94	-4.15%	523,465
Jun 8, 2026	543.15	543.21	522.23	538.27	538.27	3.80%	373,520
Jun 5, 2026	567.00	568.00	512.00	518.57	518.57	-12.26%	548,860
Jun 4, 2026	590.00	593.02	558.00	591.01	591.01	-7.08%	509,780
Jun 3, 2026	647.99	650.00	613.07	636.06	636.06	-2.57%	349,642
Jun 2, 2026	605.00	655.50	602.20	652.82	652.82	10.98%	588,233
Jun 1, 2026	530.71	591.91	530.01	588.24	588.24	10.36%	567,403
May 29, 2026	492.00	534.23	486.52	533.01	533.01	10.17%	1,270,846
May 28, 2026	490.64	498.00	470.70	483.79	483.79	-2.14%	377,775
May 27, 2026	510.56	513.00	490.00	494.36	494.36	-3.58%	392,905
May 26, 2026	526.84	527.99	506.40	512.69	512.69	-2.00%	352,223
May 25, 2026	513.00	523.33	513.00	523.17	523.17	2.99%	89,300
May 22, 2026	496.79	508.99	479.00	507.99	507.99	4.14%	378,261
May 21, 2026	471.78	488.88	471.78	487.80	487.80	2.60%	418,674
May 20, 2026	476.82	492.01	474.53	475.43	475.43	2.14%	339,571
May 19, 2026	463.00	478.64	447.29	465.48	465.48	-5.93%	634,329
May 15, 2026	505.00	506.33	492.41	494.83	494.83	-5.56%	406,692
May 14, 2026	509.51	525.00	502.89	523.95	523.95	2.70%	315,919
May 13, 2026	516.02	519.49	491.89	510.17	510.17	-0.49%	251,118
May 12, 2026	516.23	516.23	492.50	512.70	512.70	-1.78%	638,600
May 11, 2026	508.94	534.60	507.50	521.99	521.99	1.54%	308,800
May 8, 2026	532.44	540.58	512.00	514.08	514.08	-2.01%	521,200
May 7, 2026	562.51	562.86	512.00	524.62	524.62	-7.04%	571,000
May 6, 2026	582.01	584.60	543.80	564.36	564.36	-0.86%	356,613
May 5, 2026	578.30	591.25	566.90	569.28	569.28	-0.67%	412,531
May 4, 2026	574.99	581.04	555.55	573.14	573.14	0.64%	370,400
May 1, 2026	552.31	579.16	543.55	569.51	569.51	2.12%	347,500
Apr 30, 2026	538.00	558.56	524.00	557.68	557.68	8.25%	592,834
Apr 29, 2026	509.03	516.12	490.68	515.17	515.17	4.45%	560,700
Apr 28, 2026	485.01	535.23	480.00	493.22	493.22	-14.48%	956,600
Apr 27, 2026	572.35	576.89	545.30	576.75	576.75	2.81%	599,802
Apr 24, 2026	553.28	574.89	551.53	561.01	561.01	4.38%	553,300
Apr 23, 2026	545.00	563.25	534.11	537.48	537.48	-2.24%	503,241
Apr 22, 2026	559.83	562.50	547.50	549.77	549.77	-0.32%	418,500
Apr 21, 2026	552.97	556.24	539.39	551.56	551.56	0.74%	674,936
Apr 20, 2026	543.60	553.00	533.88	547.52	547.52	0.85%	386,001
Apr 17, 2026	535.00	545.98	529.50	542.89	542.89	3.48%	464,000
Apr 16, 2026	519.39	531.00	508.98	524.63	524.63	-0.03%	500,612
Apr 15, 2026	528.19	540.01	515.15	524.80	524.80	-0.98%	469,200
Apr 14, 2026	515.00	539.75	506.00	529.99	529.99	4.92%	578,200
Apr 13, 2026	481.25	508.38	478.36	505.12	505.12	3.87%	619,312
Apr 10, 2026	465.00	490.65	463.23	486.28	486.28	7.33%	472,900
Apr 9, 2026	442.09	453.74	433.90	453.07	453.07	2.25%	446,300
Apr 8, 2026	437.50	444.35	421.98	443.10	443.10	7.15%	573,200
Apr 7, 2026	406.89	422.20	399.00	413.53	413.53	1.68%	414,800
Apr 6, 2026	412.19	418.05	399.00	406.69	406.69	-0.86%	324,500
Apr 2, 2026	379.96	411.70	379.00	410.21	410.21	2.48%	437,608
Apr 1, 2026	402.20	412.00	396.96	400.29	400.29	2.01%	467,700