Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
246.65
-13.36 (-5.14%)
At close: Oct 26, 2026, 4:00 PM EDT
286.00
+39.35 (15.95%)
After-hours: Oct 26, 2026, 7:01 PM EDT
Celestica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 267.00 | 273.14 | 246.24 | 246.65 | 246.65 | -5.14% | 6,180,352 |
| Oct 23, 2026 | 268.00 | 268.00 | 253.71 | 260.01 | 260.01 | -3.35% | 3,143,035 |
| Oct 22, 2026 | 289.69 | 291.99 | 267.65 | 269.01 | 269.01 | -11.69% | 3,318,445 |
| Oct 21, 2026 | 311.10 | 314.45 | 300.21 | 304.61 | 304.61 | 1.64% | 1,909,142 |
| Oct 20, 2026 | 296.28 | 308.32 | 286.35 | 299.69 | 299.69 | -0.22% | 2,084,199 |
| Oct 19, 2026 | 314.08 | 315.25 | 300.00 | 300.35 | 300.35 | -1.14% | 1,978,875 |
| Oct 16, 2026 | 311.30 | 312.95 | 299.83 | 303.81 | 303.81 | -3.63% | 1,873,470 |
| Oct 15, 2026 | 307.74 | 316.74 | 296.12 | 315.25 | 315.25 | -2.50% | 3,807,838 |
| Oct 14, 2026 | 349.92 | 351.10 | 320.50 | 323.32 | 323.32 | -9.55% | 2,872,159 |
| Oct 13, 2026 | 336.50 | 358.08 | 325.87 | 357.44 | 357.44 | 2.86% | 2,036,416 |
| Oct 12, 2026 | 360.06 | 364.00 | 346.95 | 347.50 | 347.50 | -4.05% | 1,486,880 |
| Oct 9, 2026 | 365.74 | 369.00 | 354.00 | 362.16 | 362.16 | 1.58% | 1,255,980 |
| Oct 8, 2026 | 366.00 | 370.46 | 346.80 | 356.53 | 356.53 | -4.05% | 2,184,649 |
| Oct 7, 2026 | 378.32 | 380.42 | 367.15 | 371.57 | 371.57 | -4.29% | 1,592,410 |
| Oct 6, 2026 | 386.00 | 389.50 | 378.20 | 388.24 | 388.24 | 1.45% | 1,190,807 |
| Oct 5, 2026 | 389.08 | 393.72 | 375.41 | 382.69 | 382.69 | -1.20% | 1,137,666 |
| Oct 2, 2026 | 384.26 | 391.50 | 380.05 | 387.32 | 387.32 | 3.81% | 2,422,699 |
| Oct 1, 2026 | 362.47 | 377.65 | 354.49 | 373.09 | 373.09 | 3.23% | 2,935,234 |
| Sep 30, 2026 | 369.51 | 376.76 | 353.52 | 361.43 | 361.43 | -1.38% | 2,116,430 |
| Sep 29, 2026 | 362.35 | 375.28 | 361.70 | 366.47 | 366.47 | 2.79% | 2,416,129 |
| Sep 28, 2026 | 363.93 | 372.97 | 349.52 | 356.53 | 356.53 | -2.44% | 2,483,699 |
| Sep 25, 2026 | 380.51 | 381.30 | 365.01 | 365.44 | 365.44 | -2.17% | 2,270,193 |
| Sep 24, 2026 | 354.25 | 379.00 | 352.90 | 373.56 | 373.56 | 3.24% | 2,963,268 |
| Sep 23, 2026 | 356.02 | 367.90 | 354.37 | 361.84 | 361.84 | 1.61% | 2,392,228 |
| Sep 22, 2026 | 342.49 | 359.05 | 341.50 | 356.09 | 356.09 | 3.39% | 2,481,692 |
| Sep 21, 2026 | 341.45 | 348.00 | 333.10 | 344.40 | 344.40 | 3.54% | 2,002,250 |
| Sep 18, 2026 | 332.06 | 339.90 | 328.92 | 332.63 | 332.63 | 0.82% | 2,051,655 |
| Sep 17, 2026 | 337.75 | 353.96 | 329.52 | 329.94 | 329.94 | 1.89% | 2,082,037 |
| Sep 16, 2026 | 320.20 | 329.96 | 318.00 | 323.83 | 323.83 | 2.22% | 1,708,712 |
| Sep 15, 2026 | 317.69 | 324.89 | 313.60 | 316.81 | 316.81 | 0.23% | 1,582,505 |
| Sep 14, 2026 | 323.15 | 325.21 | 313.00 | 316.08 | 316.08 | -8.79% | 2,384,548 |
| Sep 11, 2026 | 329.05 | 353.00 | 324.10 | 346.55 | 346.55 | 6.56% | 2,558,130 |
| Sep 10, 2026 | 324.92 | 335.90 | 322.07 | 325.22 | 325.22 | -2.51% | 1,302,093 |
| Sep 9, 2026 | 333.50 | 346.72 | 331.64 | 333.60 | 333.60 | 1.10% | 2,872,463 |
| Sep 8, 2026 | 318.37 | 336.58 | 317.31 | 329.97 | 329.97 | 5.64% | 2,984,235 |
| Sep 4, 2026 | 316.30 | 318.41 | 308.30 | 312.35 | 312.35 | 0.81% | 2,168,762 |
| Sep 3, 2026 | 282.64 | 314.09 | 280.70 | 309.84 | 309.84 | 11.55% | 3,897,482 |
| Sep 2, 2026 | 291.24 | 291.75 | 273.80 | 277.77 | 277.77 | -5.07% | 3,252,639 |
| Sep 1, 2026 | 293.88 | 296.98 | 287.50 | 292.59 | 292.59 | -2.27% | 1,438,652 |
| Aug 31, 2026 | 299.71 | 302.08 | 296.42 | 299.40 | 299.40 | 0.23% | 1,272,249 |
| Aug 28, 2026 | 315.00 | 316.00 | 298.53 | 298.70 | 298.70 | -5.89% | 1,851,392 |
| Aug 27, 2026 | 316.56 | 325.82 | 313.60 | 317.38 | 317.38 | 3.27% | 1,899,407 |
| Aug 26, 2026 | 305.21 | 313.11 | 303.19 | 307.32 | 307.32 | 0.15% | 1,523,292 |
| Aug 25, 2026 | 303.83 | 307.34 | 298.46 | 306.86 | 306.86 | 4.17% | 1,752,126 |
| Aug 24, 2026 | 298.63 | 299.00 | 284.55 | 294.57 | 294.57 | -0.67% | 1,652,714 |
| Aug 21, 2026 | 304.60 | 306.00 | 292.64 | 296.55 | 296.55 | -1.80% | 1,681,227 |
| Aug 20, 2026 | 301.00 | 304.16 | 294.56 | 302.00 | 302.00 | 0.21% | 1,565,494 |
| Aug 19, 2026 | 311.99 | 314.26 | 292.50 | 301.36 | 301.36 | -2.97% | 2,695,270 |
| Aug 18, 2026 | 330.37 | 331.13 | 308.52 | 310.59 | 310.59 | -8.76% | 3,315,417 |
| Aug 17, 2026 | 337.58 | 346.24 | 335.63 | 340.40 | 340.40 | 1.60% | 2,164,005 |