Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
237.79
+2.45 (1.04%)
At close: Oct 7, 2025, 4:00 PM EDT
238.50
+0.71 (0.30%)
After-hours: Oct 7, 2025, 7:03 PM EDT

Celestica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025237.22243.09230.24237.79-1.04%1,843,588
Oct 6, 2025240.45244.58233.82235.34235.340.71%3,081,738
Oct 3, 2025245.99249.00231.44233.67233.67-6.87%3,695,861
Oct 2, 2025257.03257.58246.49250.91250.91-0.31%1,731,397
Oct 1, 2025241.46252.30238.67251.69251.692.16%2,093,421
Sep 30, 2025247.55250.30239.59246.38246.380.17%1,899,099
Sep 29, 2025246.89251.45245.12245.95245.950.89%1,900,274
Sep 26, 2025245.25250.00237.94243.79243.79-0.35%2,145,285
Sep 25, 2025227.24247.58227.00244.64244.641.74%3,831,348
Sep 24, 2025255.90256.08239.78240.46240.46-6.67%3,413,406
Sep 23, 2025256.33261.83252.00257.64257.641.12%2,545,589
Sep 22, 2025252.63257.00249.28254.79254.790.74%2,212,585
Sep 19, 2025252.16255.24242.78252.93252.930.35%3,756,412
Sep 18, 2025253.01256.47246.14252.04252.041.77%2,743,022
Sep 17, 2025253.03254.29239.80247.66247.66-2.65%3,272,281
Sep 16, 2025249.00258.16248.23254.39254.392.17%2,520,978
Sep 15, 2025241.12250.70238.13248.99248.992.99%2,747,256
Sep 12, 2025245.45246.99237.73241.77241.77-1.62%2,140,387
Sep 11, 2025251.40252.13242.57245.74245.74-2.88%3,175,567
Sep 10, 2025252.60254.00242.16253.03253.033.67%3,692,037
Sep 9, 2025244.12250.15239.02244.08244.08-0.10%3,151,211
Sep 8, 2025246.52254.70244.15244.33244.330.68%4,783,486
Sep 5, 2025242.84257.40234.08242.68242.689.64%7,696,736
Sep 4, 2025211.20221.59210.62221.34221.344.47%3,861,633
Sep 3, 2025202.25212.30199.78211.87211.875.60%3,791,258
Sep 2, 2025187.80200.64183.66200.63200.633.02%3,182,370
Aug 29, 2025210.36211.00193.17194.75194.75-8.28%3,939,508
Aug 28, 2025203.57214.63203.46212.33212.335.06%3,224,548
Aug 27, 2025199.36202.17195.34202.10202.101.75%1,764,666
Aug 26, 2025192.05199.55192.05198.62198.622.96%1,984,082
Aug 25, 2025188.48193.96186.75192.91192.912.11%1,909,565
Aug 22, 2025181.21190.33179.01188.92188.924.18%2,865,754
Aug 21, 2025183.29184.01179.50181.34181.34-0.85%1,357,413
Aug 20, 2025181.03183.13173.23182.90182.90-0.99%3,809,948
Aug 19, 2025193.67193.82182.50184.73184.73-5.21%3,648,329
Aug 18, 2025194.76197.49191.32194.88194.88-0.31%1,652,930
Aug 15, 2025195.92196.28189.16195.48195.48-0.59%2,430,092
Aug 14, 2025199.60200.50192.13196.64196.64-3.71%4,232,648
Aug 13, 2025216.54218.80201.21204.22204.22-4.32%4,069,478
Aug 12, 2025206.00213.73205.57213.45213.454.33%2,717,680
Aug 11, 2025207.65211.71203.57204.60204.60-1.47%2,754,230
Aug 8, 2025202.25209.24201.76207.66207.663.21%3,023,769
Aug 7, 2025201.20205.59197.80201.21201.211.30%3,050,093
Aug 6, 2025194.92199.09191.60198.63198.631.08%2,944,642
Aug 5, 2025202.50205.26191.60196.51196.51-2.45%3,714,972
Aug 4, 2025199.05204.47195.85201.45201.453.45%2,485,267
Aug 1, 2025189.08198.65188.78194.74194.74-2.56%4,545,561
Jul 31, 2025209.17210.71198.75199.86199.86-1.26%4,614,206
Jul 30, 2025204.00214.47198.59202.41202.410.20%6,618,361
Jul 29, 2025186.50208.66183.17202.00202.0016.51%14,567,314