Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	121.03	122.38	118.25	120.73	120.73	1.19%	2,350,522
Jun 5, 2025	120.32	122.23	118.52	119.31	119.31	-0.49%	2,915,279
Jun 4, 2025	121.44	122.81	118.14	119.90	119.90	-1.12%	2,411,507
Jun 3, 2025	118.23	121.58	116.95	121.26	121.26	3.96%	3,284,538
Jun 2, 2025	114.96	116.88	112.74	116.64	116.64	1.09%	3,027,284
May 30, 2025	114.28	115.71	110.54	115.38	115.38	-0.85%	4,391,311
May 29, 2025	118.81	119.01	114.92	116.37	116.37	-1.48%	3,654,874
May 28, 2025	118.74	119.35	114.71	118.12	118.12	-0.64%	2,934,429
May 27, 2025	123.99	124.67	117.34	118.88	118.88	-0.49%	3,520,939
May 23, 2025	116.39	121.28	115.38	119.47	119.47	0.97%	2,909,152
May 22, 2025	113.75	120.04	113.75	118.32	118.32	3.76%	4,071,927
May 21, 2025	112.66	117.50	111.76	114.03	114.03	1.22%	4,790,821
May 20, 2025	110.60	113.40	109.90	112.66	112.66	0.95%	3,209,264
May 19, 2025	110.20	112.52	109.09	111.60	111.60	-1.46%	2,919,774
May 16, 2025	111.60	113.29	110.29	113.25	113.25	1.58%	2,373,437
May 15, 2025	110.96	112.76	108.96	111.49	111.49	-1.73%	2,890,254
May 14, 2025	113.50	116.10	110.37	113.45	113.45	3.26%	5,633,020
May 13, 2025	100.66	110.75	100.66	109.87	109.87	9.52%	6,400,470
May 12, 2025	99.69	100.59	95.67	100.32	100.32	7.81%	5,604,724
May 9, 2025	97.37	98.49	92.30	93.05	93.05	-3.40%	2,693,325
May 8, 2025	99.00	99.68	94.70	96.33	96.33	-0.23%	3,038,184
May 7, 2025	94.45	96.75	92.76	96.55	96.55	1.43%	2,744,418
May 6, 2025	90.00	95.81	90.00	95.19	95.19	3.06%	2,756,592
May 5, 2025	92.75	94.43	91.67	92.36	92.36	-1.82%	2,590,520
May 2, 2025	91.23	96.63	91.22	94.07	94.07	5.45%	3,329,386
May 1, 2025	90.24	93.52	89.02	89.21	89.21	4.52%	5,626,401
Apr 30, 2025	83.30	85.71	81.88	85.35	85.35	-1.95%	3,420,192
Apr 29, 2025	87.50	88.45	86.18	87.05	87.05	-0.81%	3,076,163
Apr 28, 2025	89.54	91.20	85.55	87.76	87.76	-1.45%	4,187,748
Apr 25, 2025	90.01	94.19	88.12	89.05	89.05	-3.35%	6,941,618
Apr 24, 2025	90.23	95.22	90.10	92.14	92.14	4.48%	7,728,099
Apr 23, 2025	88.52	92.75	87.13	88.19	88.19	6.55%	4,989,481
Apr 22, 2025	81.83	85.68	80.98	82.77	82.77	2.71%	3,337,818
Apr 21, 2025	82.48	84.53	78.84	80.59	80.59	-4.11%	3,395,277
Apr 17, 2025	80.01	86.10	78.54	84.04	84.04	4.32%	5,283,688
Apr 16, 2025	79.00	81.88	77.87	80.56	80.56	-2.43%	4,199,081
Apr 15, 2025	82.48	85.32	82.05	82.57	82.57	2.09%	4,168,184
Apr 14, 2025	84.17	85.95	78.99	80.88	80.88	2.21%	4,093,324
Apr 11, 2025	76.62	81.43	75.15	79.13	79.13	3.46%	5,847,608
Apr 10, 2025	79.10	81.02	75.26	76.48	76.48	-6.80%	4,847,638
Apr 9, 2025	68.99	85.38	68.83	82.06	82.06	19.19%	9,582,963
Apr 8, 2025	75.90	76.79	67.51	68.85	68.85	-2.19%	7,031,883
Apr 7, 2025	61.16	75.10	61.07	70.39	70.39	6.41%	8,582,391
Apr 4, 2025	64.26	66.84	58.05	66.15	66.15	-4.39%	9,755,590
Apr 3, 2025	74.07	76.44	68.93	69.19	69.19	-15.98%	7,388,615
Apr 2, 2025	77.51	84.32	77.11	82.35	82.35	4.16%	3,714,691
Apr 1, 2025	79.03	80.50	76.56	79.06	79.06	0.32%	3,882,161
Mar 31, 2025	76.13	79.93	75.59	78.81	78.81	-4.69%	5,854,152
Mar 28, 2025	83.78	86.58	81.44	82.69	82.69	-2.01%	4,019,080
Mar 27, 2025	85.62	86.40	81.98	84.39	84.39	-3.73%	4,160,117