Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
257.27
-22.95 (-8.19%)
At close: Mar 30, 2026, 4:00 PM EDT
254.00
-3.27 (-1.27%)
After-hours: Mar 30, 2026, 7:57 PM EDT
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 281.02 | 282.40 | 253.11 | 257.27 | 257.27 | -8.19% | 2,131,344 |
| Mar 27, 2026 | 270.66 | 281.94 | 269.68 | 280.22 | 280.22 | 2.50% | 1,333,433 |
| Mar 26, 2026 | 292.76 | 294.74 | 272.50 | 273.38 | 273.38 | -9.54% | 1,775,135 |
| Mar 25, 2026 | 306.13 | 309.38 | 299.20 | 302.22 | 302.22 | 0.23% | 1,828,788 |
| Mar 24, 2026 | 284.86 | 301.53 | 281.45 | 301.52 | 301.52 | 5.07% | 1,924,636 |
| Mar 23, 2026 | 273.71 | 293.00 | 273.04 | 286.98 | 286.98 | 6.64% | 2,099,633 |
| Mar 20, 2026 | 283.26 | 283.80 | 265.51 | 269.10 | 269.10 | -5.35% | 1,719,897 |
| Mar 19, 2026 | 268.97 | 285.00 | 264.17 | 284.30 | 284.30 | 3.92% | 1,395,242 |
| Mar 18, 2026 | 281.30 | 287.11 | 273.55 | 273.58 | 273.58 | -2.97% | 1,344,309 |
| Mar 17, 2026 | 270.62 | 284.75 | 269.02 | 281.95 | 281.95 | 4.22% | 1,581,718 |
| Mar 16, 2026 | 270.91 | 278.98 | 269.02 | 270.53 | 270.53 | 2.68% | 1,607,160 |
| Mar 13, 2026 | 264.00 | 271.73 | 262.13 | 263.46 | 263.46 | -0.54% | 1,119,819 |
| Mar 12, 2026 | 260.69 | 269.98 | 257.25 | 264.89 | 264.89 | -0.34% | 1,268,319 |
| Mar 11, 2026 | 267.22 | 272.88 | 263.75 | 265.80 | 265.80 | -1.26% | 1,390,244 |
| Mar 10, 2026 | 268.84 | 278.00 | 265.85 | 269.20 | 269.20 | 0.47% | 1,704,624 |
| Mar 9, 2026 | 245.13 | 268.04 | 244.51 | 267.95 | 267.95 | 7.39% | 2,716,766 |
| Mar 6, 2026 | 258.70 | 265.85 | 249.02 | 249.52 | 249.52 | -6.14% | 1,849,396 |
| Mar 5, 2026 | 275.55 | 275.55 | 257.59 | 265.83 | 265.83 | -1.78% | 1,522,248 |
| Mar 4, 2026 | 261.30 | 274.67 | 257.69 | 270.64 | 270.64 | 5.33% | 1,862,858 |
| Mar 3, 2026 | 254.63 | 262.50 | 250.00 | 256.95 | 256.95 | -3.76% | 1,989,217 |
| Mar 2, 2026 | 266.59 | 275.95 | 261.28 | 266.98 | 266.98 | -3.84% | 2,483,883 |
| Feb 27, 2026 | 276.99 | 278.19 | 270.46 | 277.63 | 277.63 | -0.55% | 2,179,074 |
| Feb 26, 2026 | 297.05 | 299.28 | 272.95 | 279.16 | 279.16 | -5.04% | 3,224,081 |
| Feb 25, 2026 | 299.36 | 305.00 | 293.56 | 293.98 | 293.98 | -0.80% | 2,048,668 |
| Feb 24, 2026 | 299.60 | 307.10 | 292.97 | 296.35 | 296.35 | -0.11% | 1,519,400 |
| Feb 23, 2026 | 288.54 | 299.24 | 285.50 | 296.68 | 296.68 | 1.36% | 1,564,351 |
| Feb 20, 2026 | 290.15 | 300.65 | 287.00 | 292.69 | 292.69 | 0.47% | 1,811,123 |
| Feb 19, 2026 | 285.94 | 292.01 | 279.25 | 291.33 | 291.33 | -0.02% | 1,871,550 |
| Feb 18, 2026 | 286.30 | 301.68 | 286.30 | 291.40 | 291.40 | 1.65% | 1,776,107 |
| Feb 17, 2026 | 276.34 | 290.77 | 271.00 | 286.66 | 286.66 | 2.14% | 1,488,985 |
| Feb 13, 2026 | 279.28 | 284.68 | 272.00 | 280.66 | 280.66 | 2.14% | 2,103,763 |
| Feb 12, 2026 | 295.11 | 295.15 | 274.25 | 274.79 | 274.79 | -7.07% | 3,597,247 |
| Feb 11, 2026 | 307.46 | 309.00 | 282.34 | 295.68 | 295.68 | -0.76% | 2,764,699 |
| Feb 10, 2026 | 323.92 | 325.01 | 296.87 | 297.93 | 297.93 | -6.67% | 2,736,222 |
| Feb 9, 2026 | 304.62 | 322.35 | 301.50 | 319.21 | 319.21 | 3.80% | 2,329,312 |
| Feb 6, 2026 | 305.13 | 317.00 | 304.36 | 307.53 | 307.53 | 4.29% | 3,567,338 |
| Feb 5, 2026 | 276.50 | 303.00 | 272.72 | 294.89 | 294.89 | 6.90% | 5,218,112 |
| Feb 4, 2026 | 290.00 | 290.65 | 266.50 | 275.86 | 275.86 | -7.26% | 4,057,163 |
| Feb 3, 2026 | 291.61 | 300.25 | 282.00 | 297.45 | 297.45 | 4.33% | 2,665,969 |
| Feb 2, 2026 | 285.18 | 294.88 | 278.47 | 285.11 | 285.11 | 1.47% | 4,196,216 |
| Jan 30, 2026 | 295.23 | 308.00 | 279.00 | 280.99 | 280.99 | -6.34% | 4,509,996 |
| Jan 29, 2026 | 332.04 | 334.31 | 285.66 | 300.00 | 300.00 | -13.10% | 8,804,736 |
| Jan 28, 2026 | 343.50 | 352.20 | 330.10 | 345.23 | 345.23 | 3.62% | 4,617,244 |
| Jan 27, 2026 | 312.96 | 337.06 | 312.90 | 333.17 | 333.17 | 8.08% | 3,426,051 |
| Jan 26, 2026 | 303.09 | 311.73 | 297.43 | 308.25 | 308.25 | 1.70% | 2,576,659 |
| Jan 23, 2026 | 290.98 | 304.78 | 276.67 | 303.09 | 303.09 | 4.18% | 3,274,812 |
| Jan 22, 2026 | 300.92 | 304.00 | 273.99 | 290.93 | 290.93 | -6.08% | 5,769,132 |
| Jan 21, 2026 | 310.82 | 319.40 | 296.56 | 309.76 | 309.76 | -0.32% | 2,626,069 |
| Jan 20, 2026 | 303.84 | 319.99 | 301.82 | 310.76 | 310.76 | -0.91% | 1,634,472 |
| Jan 16, 2026 | 313.45 | 316.46 | 299.38 | 313.60 | 313.60 | 0.02% | 1,936,332 |