Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	445.33	459.12	438.64	440.01	440.01	-0.79%	1,422,319
Aug 7, 2026	442.01	445.49	426.74	443.51	443.51	0.19%	541,781
Aug 6, 2026	437.26	456.98	431.01	442.65	442.65	-12.96%	781,440
Aug 5, 2026	519.29	532.00	507.18	508.54	508.54	-2.90%	234,613
Aug 4, 2026	497.57	526.83	485.09	523.74	523.74	12.91%	655,353
Jul 31, 2026	512.89	525.00	462.80	463.87	463.87	-5.97%	403,371
Jul 30, 2026	484.99	501.00	482.16	493.32	493.32	6.92%	394,186
Jul 29, 2026	493.52	494.52	448.00	461.40	461.40	-6.25%	498,499
Jul 28, 2026	459.99	495.00	448.84	492.14	492.14	9.49%	569,964
Jul 27, 2026	435.00	455.31	409.26	449.49	449.49	4.52%	518,399
Jul 24, 2026	469.60	469.60	428.39	430.07	430.07	-8.67%	401,307
Jul 23, 2026	470.44	491.81	467.58	470.91	470.91	-0.45%	531,149
Jul 22, 2026	465.69	481.00	463.02	473.03	473.03	-1.43%	304,151
Jul 21, 2026	445.86	482.51	440.65	479.88	479.88	11.12%	340,392
Jul 20, 2026	429.24	443.69	427.86	431.86	431.86	2.38%	266,050
Jul 17, 2026	407.32	432.25	395.39	421.82	421.82	-1.20%	333,985
Jul 16, 2026	460.75	462.00	423.12	426.96	426.96	-9.30%	543,064
Jul 15, 2026	490.00	491.50	456.45	470.76	470.76	-2.95%	330,360
Jul 14, 2026	495.59	497.65	481.31	485.06	485.06	-0.71%	197,303
Jul 13, 2026	495.01	513.33	480.01	488.52	488.52	-4.19%	258,881
Jul 10, 2026	500.99	511.89	492.20	509.88	509.88	1.46%	178,566
Jul 9, 2026	529.01	534.77	501.78	502.54	502.54	-1.47%	430,363
Jul 8, 2026	484.07	511.15	482.04	510.02	510.02	4.04%	322,260
Jul 7, 2026	487.82	495.75	469.00	490.23	490.23	-1.58%	378,793
Jul 6, 2026	484.50	510.20	483.50	498.11	498.11	2.81%	343,455
Jul 3, 2026	482.44	485.50	480.00	484.49	484.49	1.50%	92,039
Jul 2, 2026	500.52	512.00	466.00	477.34	477.34	-7.71%	378,799
Jun 30, 2026	491.99	518.60	488.53	517.24	517.24	6.15%	429,286
Jun 29, 2026	481.39	489.01	458.90	487.25	487.25	1.81%	384,068
Jun 26, 2026	500.00	500.01	477.31	478.58	478.58	-6.57%	375,042
Jun 25, 2026	531.16	532.02	497.00	512.22	512.22	-0.69%	289,549
Jun 24, 2026	500.33	535.12	495.01	515.77	515.77	3.30%	289,621
Jun 23, 2026	499.00	507.13	492.07	499.31	499.31	-6.40%	377,277
Jun 22, 2026	522.77	535.75	509.50	533.43	533.43	1.53%	269,900
Jun 19, 2026	523.00	529.39	523.00	525.41	525.41	-0.27%	432,030
Jun 18, 2026	551.59	554.49	525.98	526.81	526.81	-1.90%	299,485
Jun 17, 2026	545.00	549.59	533.00	536.99	536.99	0.40%	237,529
Jun 16, 2026	559.00	563.00	533.98	534.87	534.87	-5.10%	318,538
Jun 15, 2026	571.93	578.00	550.59	563.61	563.61	2.43%	357,369
Jun 12, 2026	545.04	556.68	533.19	550.22	550.22	2.22%	237,375
Jun 11, 2026	515.00	540.20	508.00	538.25	538.25	6.14%	345,511
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%	522,965
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%	548,660
Jun 4, 2026	590.00	593.02	558.00	591.01	591.01	-7.08%	509,680
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%	588,833
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%	1,296,025