Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
276.46
-3.40 (-1.21%)
At close: Oct 17, 2025, 4:00 PM EDT
278.50
+2.04 (0.74%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 272.46 | 286.43 | 271.14 | 276.46 | 276.46 | -1.21% | 2,367,708 |
| Oct 16, 2025 | 290.37 | 296.85 | 276.37 | 279.86 | 279.86 | 3.67% | 4,806,718 |
| Oct 15, 2025 | 253.19 | 271.70 | 253.19 | 269.96 | 269.96 | 8.96% | 2,802,564 |
| Oct 14, 2025 | 247.90 | 255.79 | 238.23 | 247.75 | 247.75 | -5.10% | 3,236,847 |
| Oct 13, 2025 | 263.76 | 270.15 | 250.83 | 261.06 | 261.06 | 7.11% | 3,289,799 |
| Oct 10, 2025 | 262.05 | 263.90 | 243.71 | 243.72 | 243.72 | -6.18% | 2,815,634 |
| Oct 9, 2025 | 254.40 | 260.59 | 248.16 | 259.78 | 259.78 | 1.92% | 1,490,489 |
| Oct 8, 2025 | 238.94 | 254.99 | 238.64 | 254.88 | 254.88 | 7.19% | 3,187,216 |
| Oct 7, 2025 | 237.22 | 243.09 | 230.24 | 237.79 | 237.79 | 1.04% | 1,863,830 |
| Oct 6, 2025 | 240.45 | 244.58 | 233.82 | 235.34 | 235.34 | 0.71% | 3,081,738 |
| Oct 3, 2025 | 245.99 | 249.00 | 231.44 | 233.67 | 233.67 | -6.87% | 3,695,861 |
| Oct 2, 2025 | 257.03 | 257.58 | 246.49 | 250.91 | 250.91 | -0.31% | 1,731,397 |
| Oct 1, 2025 | 241.46 | 252.30 | 238.67 | 251.69 | 251.69 | 2.16% | 2,093,421 |
| Sep 30, 2025 | 247.55 | 250.30 | 239.59 | 246.38 | 246.38 | 0.17% | 1,899,099 |
| Sep 29, 2025 | 246.89 | 251.45 | 245.12 | 245.95 | 245.95 | 0.89% | 1,900,274 |
| Sep 26, 2025 | 245.25 | 250.00 | 237.94 | 243.79 | 243.79 | -0.35% | 2,145,285 |
| Sep 25, 2025 | 227.24 | 247.58 | 227.00 | 244.64 | 244.64 | 1.74% | 3,831,348 |
| Sep 24, 2025 | 255.90 | 256.08 | 239.78 | 240.46 | 240.46 | -6.67% | 3,413,406 |
| Sep 23, 2025 | 256.33 | 261.83 | 252.00 | 257.64 | 257.64 | 1.12% | 2,545,589 |
| Sep 22, 2025 | 252.63 | 257.00 | 249.28 | 254.79 | 254.79 | 0.74% | 2,212,585 |
| Sep 19, 2025 | 252.16 | 255.24 | 242.78 | 252.93 | 252.93 | 0.35% | 3,756,412 |
| Sep 18, 2025 | 253.01 | 256.47 | 246.14 | 252.04 | 252.04 | 1.77% | 2,743,022 |
| Sep 17, 2025 | 253.03 | 254.29 | 239.80 | 247.66 | 247.66 | -2.65% | 3,272,281 |
| Sep 16, 2025 | 249.00 | 258.16 | 248.23 | 254.39 | 254.39 | 2.17% | 2,520,978 |
| Sep 15, 2025 | 241.12 | 250.70 | 238.13 | 248.99 | 248.99 | 2.99% | 2,747,256 |
| Sep 12, 2025 | 245.45 | 246.99 | 237.73 | 241.77 | 241.77 | -1.62% | 2,140,387 |
| Sep 11, 2025 | 251.40 | 252.13 | 242.57 | 245.74 | 245.74 | -2.88% | 3,175,567 |
| Sep 10, 2025 | 252.60 | 254.00 | 242.16 | 253.03 | 253.03 | 3.67% | 3,692,037 |
| Sep 9, 2025 | 244.12 | 250.15 | 239.02 | 244.08 | 244.08 | -0.10% | 3,151,211 |
| Sep 8, 2025 | 246.52 | 254.70 | 244.15 | 244.33 | 244.33 | 0.68% | 4,783,486 |
| Sep 5, 2025 | 242.84 | 257.40 | 234.08 | 242.68 | 242.68 | 9.64% | 7,696,736 |
| Sep 4, 2025 | 211.20 | 221.59 | 210.62 | 221.34 | 221.34 | 4.47% | 3,861,633 |
| Sep 3, 2025 | 202.25 | 212.30 | 199.78 | 211.87 | 211.87 | 5.60% | 3,791,258 |
| Sep 2, 2025 | 187.80 | 200.64 | 183.66 | 200.63 | 200.63 | 3.02% | 3,182,370 |
| Aug 29, 2025 | 210.36 | 211.00 | 193.17 | 194.75 | 194.75 | -8.28% | 3,939,508 |
| Aug 28, 2025 | 203.57 | 214.63 | 203.46 | 212.33 | 212.33 | 5.06% | 3,224,548 |
| Aug 27, 2025 | 199.36 | 202.17 | 195.34 | 202.10 | 202.10 | 1.75% | 1,764,666 |
| Aug 26, 2025 | 192.05 | 199.55 | 192.05 | 198.62 | 198.62 | 2.96% | 1,984,082 |
| Aug 25, 2025 | 188.48 | 193.96 | 186.75 | 192.91 | 192.91 | 2.11% | 1,909,565 |
| Aug 22, 2025 | 181.21 | 190.33 | 179.01 | 188.92 | 188.92 | 4.18% | 2,865,754 |
| Aug 21, 2025 | 183.29 | 184.01 | 179.50 | 181.34 | 181.34 | -0.85% | 1,357,413 |
| Aug 20, 2025 | 181.03 | 183.13 | 173.23 | 182.90 | 182.90 | -0.99% | 3,809,948 |
| Aug 19, 2025 | 193.67 | 193.82 | 182.50 | 184.73 | 184.73 | -5.21% | 3,648,329 |
| Aug 18, 2025 | 194.76 | 197.49 | 191.32 | 194.88 | 194.88 | -0.31% | 1,652,930 |
| Aug 15, 2025 | 195.92 | 196.28 | 189.16 | 195.48 | 195.48 | -0.59% | 2,430,092 |
| Aug 14, 2025 | 199.60 | 200.50 | 192.13 | 196.64 | 196.64 | -3.71% | 4,232,648 |
| Aug 13, 2025 | 216.54 | 218.80 | 201.21 | 204.22 | 204.22 | -4.32% | 4,069,478 |
| Aug 12, 2025 | 206.00 | 213.73 | 205.57 | 213.45 | 213.45 | 4.33% | 2,717,680 |
| Aug 11, 2025 | 207.65 | 211.71 | 203.57 | 204.60 | 204.60 | -1.47% | 2,754,230 |
| Aug 8, 2025 | 202.25 | 209.24 | 201.76 | 207.66 | 207.66 | 3.21% | 3,023,769 |