Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	385.34	405.80	381.85	403.05	-	4.58%	1,335,868
May 29, 2026	357.84	387.43	351.52	385.39	385.39	9.79%	3,059,101
May 28, 2026	356.11	361.09	340.00	351.02	351.02	-1.87%	2,468,530
May 27, 2026	370.51	371.08	354.06	357.70	357.70	-3.54%	2,040,773
May 26, 2026	381.05	381.05	366.61	370.84	370.84	0.94%	2,127,075
May 22, 2026	360.60	368.83	346.00	367.37	367.37	3.55%	1,691,131
May 21, 2026	342.16	354.77	342.00	354.77	354.77	2.39%	1,227,451
May 20, 2026	347.41	358.15	344.00	346.48	346.48	2.17%	1,666,592
May 19, 2026	333.74	347.92	324.50	339.13	339.13	-1.03%	2,054,724
May 18, 2026	357.00	361.35	333.11	342.67	342.67	-4.43%	2,137,806
May 15, 2026	367.53	367.53	357.55	358.55	358.55	-6.04%	1,904,064
May 14, 2026	369.50	382.59	365.00	381.59	381.59	2.43%	1,535,711
May 13, 2026	380.25	380.25	358.85	372.55	372.55	-0.41%	1,775,965
May 12, 2026	374.80	377.23	358.51	374.07	374.07	-1.82%	1,871,480
May 11, 2026	374.71	391.40	370.54	380.99	380.99	1.45%	1,970,528
May 8, 2026	389.36	395.00	373.53	375.55	375.55	-2.51%	2,539,866
May 7, 2026	411.00	411.00	375.00	385.21	385.21	-6.92%	3,171,314
May 6, 2026	428.00	429.31	398.22	413.87	413.87	-0.91%	2,265,396
May 5, 2026	424.80	435.00	416.00	417.66	417.66	-0.73%	1,823,294
May 4, 2026	423.44	426.40	407.72	420.73	420.73	0.43%	1,740,858
May 1, 2026	407.00	426.55	401.00	418.93	418.93	2.28%	2,339,581
Apr 30, 2026	394.86	411.23	383.56	409.59	409.59	8.78%	3,392,385
Apr 29, 2026	372.49	377.01	358.73	376.54	376.54	4.15%	3,156,063
Apr 28, 2026	356.51	392.70	350.01	361.54	361.54	-14.37%	5,606,972
Apr 27, 2026	421.15	423.25	400.01	422.21	422.21	2.93%	3,390,161
Apr 24, 2026	405.00	420.63	403.00	410.21	410.21	4.75%	2,031,158
Apr 23, 2026	400.90	412.46	388.97	391.60	391.60	-2.52%	1,873,683
Apr 22, 2026	409.73	411.30	400.53	401.74	401.74	-0.32%	1,570,856
Apr 21, 2026	405.00	407.68	394.20	403.03	403.03	0.48%	2,181,965
Apr 20, 2026	399.00	404.95	390.16	401.12	401.12	1.29%	1,648,501
Apr 17, 2026	388.42	399.36	387.00	396.01	396.01	3.58%	1,964,768
Apr 16, 2026	375.99	387.95	370.45	382.32	382.32	0.10%	2,406,816
Apr 15, 2026	382.61	393.00	375.00	381.94	381.94	-0.63%	2,422,469
Apr 14, 2026	374.90	392.12	368.09	384.35	384.35	5.17%	3,608,857
Apr 13, 2026	349.00	368.88	345.00	365.46	365.46	4.03%	2,763,423
Apr 10, 2026	336.74	354.75	335.37	351.31	351.31	7.00%	3,336,348
Apr 9, 2026	320.76	328.58	313.68	328.33	328.33	2.38%	1,562,176
Apr 8, 2026	316.89	320.88	304.35	320.70	320.70	7.86%	2,627,024
Apr 7, 2026	293.80	303.99	286.65	297.34	297.34	1.72%	1,518,110
Apr 6, 2026	295.15	301.08	286.15	292.30	292.30	-0.86%	1,318,116
Apr 2, 2026	275.00	296.07	271.50	294.84	294.84	2.12%	1,659,774
Apr 1, 2026	288.92	296.78	285.39	288.73	288.73	2.50%	1,871,169
Mar 31, 2026	261.21	282.92	258.06	281.68	281.68	9.49%	2,257,473
Mar 30, 2026	281.02	282.40	253.11	257.27	257.27	-8.19%	2,149,471
Mar 27, 2026	270.66	281.94	269.68	280.22	280.22	2.50%	1,351,421
Mar 26, 2026	292.76	294.74	272.50	273.38	273.38	-9.54%	1,805,354
Mar 25, 2026	306.13	309.38	299.20	302.22	302.22	0.23%	1,867,852
Mar 24, 2026	284.86	301.53	281.45	301.52	301.52	5.07%	2,027,715
Mar 23, 2026	273.71	293.00	273.04	286.98	286.98	6.64%	2,119,049
Mar 20, 2026	283.26	283.80	265.51	269.10	269.10	-5.35%	1,754,281