Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
386.41
+3.72 (0.97%)
Oct 6, 2026, 2:46 PM EDT - Market open
Celestica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 386.00 | 387.68 | 378.20 | 386.41 | 386.41 | 0.97% | 698,605 |
| Oct 5, 2026 | 389.08 | 393.72 | 375.41 | 382.69 | 382.69 | -1.20% | 1,110,226 |
| Oct 2, 2026 | 384.26 | 391.50 | 380.05 | 387.32 | 387.32 | 3.81% | 2,230,408 |
| Oct 1, 2026 | 362.47 | 377.65 | 354.49 | 373.09 | 373.09 | 3.23% | 2,541,142 |
| Sep 30, 2026 | 369.51 | 376.76 | 353.52 | 361.43 | 361.43 | -1.38% | 2,089,880 |
| Sep 29, 2026 | 362.35 | 375.28 | 361.70 | 366.47 | 366.47 | 2.79% | 2,400,280 |
| Sep 28, 2026 | 363.93 | 372.97 | 349.52 | 356.53 | 356.53 | -2.44% | 2,404,207 |
| Sep 25, 2026 | 380.51 | 381.30 | 365.01 | 365.44 | 365.44 | -2.17% | 2,225,536 |
| Sep 24, 2026 | 354.25 | 379.00 | 352.90 | 373.56 | 373.56 | 3.24% | 2,935,922 |
| Sep 23, 2026 | 356.02 | 367.90 | 354.37 | 361.84 | 361.84 | 1.61% | 2,272,494 |
| Sep 22, 2026 | 342.49 | 359.05 | 341.50 | 356.09 | 356.09 | 3.39% | 2,113,776 |
| Sep 21, 2026 | 341.45 | 348.00 | 333.10 | 344.40 | 344.40 | 3.54% | 1,866,521 |
| Sep 18, 2026 | 332.06 | 339.90 | 328.92 | 332.63 | 332.63 | 0.82% | 1,684,786 |
| Sep 17, 2026 | 337.75 | 353.96 | 329.52 | 329.94 | 329.94 | 1.89% | 2,018,301 |
| Sep 16, 2026 | 320.20 | 329.96 | 318.00 | 323.83 | 323.83 | 2.22% | 1,691,540 |
| Sep 15, 2026 | 317.69 | 324.89 | 313.60 | 316.81 | 316.81 | 0.23% | 1,521,744 |
| Sep 14, 2026 | 323.15 | 325.21 | 313.00 | 316.08 | 316.08 | -8.79% | 2,326,854 |
| Sep 11, 2026 | 329.05 | 353.00 | 324.10 | 346.55 | 346.55 | 6.56% | 2,546,264 |
| Sep 10, 2026 | 324.92 | 335.90 | 322.07 | 325.22 | 325.22 | -2.51% | 1,168,765 |
| Sep 9, 2026 | 333.50 | 346.72 | 331.64 | 333.60 | 333.60 | 1.10% | 2,739,398 |
| Sep 8, 2026 | 318.37 | 336.58 | 317.31 | 329.97 | 329.97 | 5.64% | 2,971,610 |
| Sep 4, 2026 | 316.30 | 318.41 | 308.30 | 312.35 | 312.35 | 0.81% | 1,846,093 |
| Sep 3, 2026 | 282.64 | 314.09 | 280.70 | 309.84 | 309.84 | 11.55% | 3,751,790 |
| Sep 2, 2026 | 291.24 | 291.75 | 273.80 | 277.77 | 277.77 | -5.07% | 3,144,112 |
| Sep 1, 2026 | 293.88 | 296.98 | 287.50 | 292.59 | 292.59 | -2.27% | 1,433,193 |
| Aug 31, 2026 | 299.71 | 302.08 | 296.42 | 299.40 | 299.40 | 0.23% | 1,198,957 |
| Aug 28, 2026 | 315.00 | 316.00 | 298.53 | 298.70 | 298.70 | -5.89% | 1,548,245 |
| Aug 27, 2026 | 316.56 | 325.82 | 313.60 | 317.38 | 317.38 | 3.27% | 1,747,488 |
| Aug 26, 2026 | 305.21 | 313.11 | 303.19 | 307.32 | 307.32 | 0.15% | 1,109,411 |
| Aug 25, 2026 | 303.83 | 307.34 | 298.46 | 306.86 | 306.86 | 4.17% | 1,671,276 |
| Aug 24, 2026 | 298.63 | 299.00 | 284.55 | 294.57 | 294.57 | -0.67% | 1,644,458 |
| Aug 21, 2026 | 304.60 | 306.00 | 292.64 | 296.55 | 296.55 | -1.80% | 1,355,372 |
| Aug 20, 2026 | 301.00 | 304.16 | 294.56 | 302.00 | 302.00 | 0.21% | 1,534,299 |
| Aug 19, 2026 | 311.99 | 314.26 | 292.50 | 301.36 | 301.36 | -2.97% | 2,283,393 |
| Aug 18, 2026 | 330.37 | 331.13 | 308.52 | 310.59 | 310.59 | -8.76% | 2,947,245 |
| Aug 17, 2026 | 337.58 | 346.24 | 335.63 | 340.40 | 340.40 | 1.60% | 1,795,191 |
| Aug 14, 2026 | 349.63 | 353.31 | 333.43 | 335.05 | 335.05 | -3.62% | 2,406,713 |
| Aug 13, 2026 | 336.75 | 365.52 | 335.01 | 347.63 | 347.63 | 2.41% | 3,180,192 |
| Aug 12, 2026 | 320.08 | 339.74 | 318.63 | 339.46 | 339.46 | 9.37% | 3,171,841 |
| Aug 11, 2026 | 319.00 | 319.08 | 309.50 | 310.38 | 310.38 | -1.34% | 1,896,823 |
| Aug 10, 2026 | 320.00 | 329.37 | 314.49 | 314.59 | 314.59 | -1.02% | 2,264,026 |
| Aug 7, 2026 | 315.00 | 319.48 | 305.75 | 317.83 | 317.83 | 1.05% | 3,283,011 |
| Aug 6, 2026 | 311.00 | 325.76 | 307.00 | 314.53 | 314.53 | -13.30% | 8,744,401 |
| Aug 5, 2026 | 369.97 | 378.99 | 361.62 | 362.76 | 362.76 | -2.26% | 1,311,891 |
| Aug 4, 2026 | 355.21 | 374.59 | 344.35 | 371.15 | 371.15 | 8.55% | 2,752,540 |
| Aug 3, 2026 | 321.48 | 345.44 | 312.59 | 341.91 | 341.91 | 3.16% | 2,370,998 |
| Jul 31, 2026 | 364.53 | 374.50 | 330.13 | 331.44 | 331.44 | -6.00% | 3,281,262 |
| Jul 30, 2026 | 346.95 | 357.97 | 344.25 | 352.59 | 352.59 | 7.36% | 3,470,090 |
| Jul 29, 2026 | 350.99 | 351.50 | 317.61 | 328.43 | 328.43 | -6.22% | 4,101,525 |
| Jul 28, 2026 | 328.00 | 350.91 | 317.12 | 350.20 | 350.20 | 10.04% | 7,722,673 |