Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	552.31	579.16	543.55	569.51	569.51	2.12%	347,488
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%	554,410
Apr 28, 2026	485.01	535.23	480.00	493.22	493.22	-14.48%	956,198
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%	553,297
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%	418,458
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%	463,960
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%	469,192
Apr 14, 2026	515.00	539.75	506.00	529.99	529.99	4.92%	578,185
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%	472,864
Apr 9, 2026	442.09	453.74	433.90	453.07	453.07	2.25%	446,264
Apr 8, 2026	437.50	444.35	421.98	443.10	443.10	7.15%	573,169
Apr 7, 2026	406.89	422.20	399.00	413.53	413.53	1.68%	414,787
Apr 6, 2026	412.19	418.05	399.00	406.69	406.69	-0.86%	324,476
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%	467,686
Mar 31, 2026	363.80	393.87	360.01	392.42	392.42	9.50%	663,956
Mar 30, 2026	392.97	393.81	352.89	358.37	358.37	-7.79%	554,044
Mar 27, 2026	375.52	391.00	374.46	388.66	388.66	2.66%	284,931
Mar 26, 2026	404.42	406.01	377.59	378.58	378.58	-9.35%	445,543
Mar 25, 2026	421.99	426.58	413.26	417.61	417.61	0.72%	375,597
Mar 24, 2026	390.73	415.00	386.94	414.61	414.61	5.28%	539,853
Mar 23, 2026	377.22	400.54	375.00	393.81	393.81	6.65%	538,488
Mar 20, 2026	388.45	389.35	364.21	369.27	369.27	-5.52%	847,415
Mar 19, 2026	370.67	391.40	362.57	390.85	390.85	3.91%	362,333
Mar 18, 2026	388.68	393.72	375.47	376.13	376.13	-2.73%	275,877
Mar 17, 2026	372.24	390.20	368.57	386.68	386.68	4.37%	432,898
Mar 16, 2026	369.10	381.00	368.56	370.50	370.50	2.27%	382,630
Mar 13, 2026	362.02	371.74	360.33	362.26	362.26	0.27%	306,997
Mar 12, 2026	355.10	367.10	350.20	361.28	361.28	-0.02%	415,433
Mar 11, 2026	364.82	370.00	358.72	361.36	361.36	-1.14%	265,933
Mar 10, 2026	366.00	376.25	360.90	365.54	365.54	0.56%	362,373
Mar 9, 2026	330.79	364.08	330.79	363.51	363.51	7.07%	500,637
Mar 6, 2026	353.64	361.76	338.32	339.51	339.51	-6.56%	460,666
Mar 5, 2026	372.99	376.00	353.00	363.33	363.33	-1.59%	336,292
Mar 4, 2026	358.00	375.38	352.83	369.19	369.19	5.11%	384,596
Mar 3, 2026	349.47	358.00	343.52	351.23	351.23	-3.77%	575,238
Mar 2, 2026	363.99	377.88	357.48	365.00	365.00	-3.64%	590,741
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%	779,630
Feb 25, 2026	411.32	417.77	401.83	402.54	402.54	-0.94%	400,932
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