Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
248.99
+7.22 (2.99%)
At close: Sep 15, 2025, 4:00 PM EDT
248.52
-0.47 (-0.19%)
After-hours: Sep 15, 2025, 7:59 PM EDT
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 241.12 | 250.70 | 238.13 | 248.99 | 248.99 | 2.99% | 2,722,518 |
| 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 |
| Aug 7, 2025 | 201.20 | 205.59 | 197.80 | 201.21 | 201.21 | 1.30% | 3,050,093 |
| Aug 6, 2025 | 194.92 | 199.09 | 191.60 | 198.63 | 198.63 | 1.08% | 2,944,642 |
| Aug 5, 2025 | 202.50 | 205.26 | 191.60 | 196.51 | 196.51 | -2.45% | 3,714,972 |
| Aug 4, 2025 | 199.05 | 204.47 | 195.85 | 201.45 | 201.45 | 3.45% | 2,485,267 |
| Aug 1, 2025 | 189.08 | 198.65 | 188.78 | 194.74 | 194.74 | -2.56% | 4,545,561 |
| Jul 31, 2025 | 209.17 | 210.71 | 198.75 | 199.86 | 199.86 | -1.26% | 4,614,206 |
| Jul 30, 2025 | 204.00 | 214.47 | 198.59 | 202.41 | 202.41 | 0.20% | 6,618,361 |
| Jul 29, 2025 | 186.50 | 208.66 | 183.17 | 202.00 | 202.00 | 16.51% | 14,567,314 |
| Jul 28, 2025 | 169.90 | 173.71 | 169.19 | 173.37 | 173.37 | 1.85% | 4,777,006 |
| Jul 25, 2025 | 165.86 | 170.38 | 164.52 | 170.22 | 170.22 | 3.81% | 2,587,247 |
| Jul 24, 2025 | 172.05 | 173.63 | 161.84 | 163.98 | 163.98 | -2.85% | 4,169,107 |
| Jul 23, 2025 | 158.39 | 168.85 | 158.15 | 168.79 | 168.79 | 7.57% | 4,590,500 |
| Jul 22, 2025 | 160.97 | 160.97 | 153.11 | 156.91 | 156.91 | -3.75% | 3,844,398 |
| Jul 21, 2025 | 157.41 | 164.51 | 154.63 | 163.02 | 163.02 | 1.81% | 3,590,514 |
| Jul 18, 2025 | 161.19 | 162.28 | 154.54 | 160.12 | 160.12 | -1.70% | 4,124,650 |
| Jul 17, 2025 | 159.76 | 162.89 | 157.99 | 162.89 | 162.89 | 1.74% | 2,403,877 |
| Jul 16, 2025 | 159.90 | 161.75 | 156.15 | 160.10 | 160.10 | -0.24% | 2,447,336 |
| Jul 15, 2025 | 165.49 | 165.83 | 158.79 | 160.49 | 160.49 | -1.08% | 3,037,123 |
| Jul 14, 2025 | 160.35 | 162.94 | 158.11 | 162.24 | 162.24 | 0.75% | 1,910,848 |
| Jul 11, 2025 | 157.26 | 162.14 | 156.54 | 161.03 | 161.03 | 1.39% | 2,184,139 |
| Jul 10, 2025 | 162.62 | 163.05 | 152.92 | 158.83 | 158.83 | -1.29% | 3,546,540 |
| Jul 9, 2025 | 156.80 | 163.95 | 155.41 | 160.90 | 160.90 | 3.34% | 3,371,695 |
| Jul 8, 2025 | 156.09 | 157.99 | 152.43 | 155.70 | 155.70 | 1.10% | 2,984,987 |
| Jul 7, 2025 | 157.27 | 159.00 | 153.66 | 154.00 | 154.00 | -3.30% | 3,497,512 |