Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	373.73	378.00	353.82	354.78	354.78	-1.65%	1,250,318
Jul 8, 2026	340.00	361.15	340.00	360.74	360.74	4.54%	1,294,061
Jul 7, 2026	339.90	349.62	330.18	345.06	345.06	-1.47%	1,531,176
Jul 6, 2026	340.00	359.77	339.17	350.20	350.20	4.16%	1,362,386
Jul 2, 2026	354.00	362.53	328.50	336.21	336.21	-7.03%	1,804,868
Jul 1, 2026	348.01	362.78	336.68	361.62	361.62	-0.87%	1,273,301
Jun 30, 2026	345.34	365.67	343.18	364.80	364.80	6.28%	1,727,677
Jun 29, 2026	339.78	344.36	322.25	343.25	343.25	1.69%	1,766,296
Jun 26, 2026	351.39	353.08	336.54	337.53	337.53	-6.60%	1,420,748
Jun 25, 2026	374.17	374.17	349.00	361.40	361.40	-0.23%	2,296,018
Jun 24, 2026	351.00	376.54	347.57	362.24	362.24	3.14%	2,666,032
Jun 23, 2026	353.70	357.54	346.52	351.20	351.20	-6.80%	1,872,457
Jun 22, 2026	372.44	378.38	359.40	376.84	376.84	1.15%	1,837,066
Jun 18, 2026	391.32	393.56	372.06	372.55	372.55	-2.06%	2,013,781
Jun 17, 2026	389.23	392.47	377.45	380.37	380.37	-0.43%	1,154,870
Jun 16, 2026	403.00	405.62	381.36	382.01	382.01	-5.31%	1,265,122
Jun 15, 2026	408.00	414.13	393.73	403.45	403.45	2.63%	1,505,715
Jun 12, 2026	387.53	398.48	380.00	393.12	393.12	1.88%	1,157,623
Jun 11, 2026	365.93	387.59	362.49	385.86	385.86	6.32%	1,516,230
Jun 10, 2026	362.85	381.00	358.51	362.92	362.92	-2.40%	1,265,108
Jun 9, 2026	385.00	391.50	344.90	371.86	371.86	-3.79%	2,374,755
Jun 8, 2026	389.90	389.90	374.02	386.50	386.50	3.98%	2,229,528
Jun 5, 2026	412.06	412.94	367.00	371.71	371.71	-12.61%	3,498,730
Jun 4, 2026	419.70	427.15	401.08	425.36	425.36	-7.16%	2,860,059
Jun 3, 2026	465.65	469.46	441.49	458.14	458.14	-3.02%	2,192,493
Jun 2, 2026	440.07	474.03	437.50	472.40	472.40	10.75%	4,013,500
Jun 1, 2026	385.34	427.96	381.85	426.55	426.55	10.68%	3,329,472
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