Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
328.43
-21.77 (-6.22%)
At close: Jul 29, 2026, 4:00 PM EDT
330.26
+1.83 (0.56%)
After-hours: Jul 29, 2026, 7:59 PM EDT
Celestica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 350.99 | 351.50 | 317.61 | 328.43 | 328.43 | -6.22% | 4,101,525 |
| Jul 28, 2026 | 328.00 | 350.91 | 317.12 | 350.20 | 350.20 | 10.04% | 7,722,673 |
| Jul 27, 2026 | 306.82 | 323.55 | 289.26 | 318.24 | 318.24 | 4.25% | 4,149,900 |
| Jul 24, 2026 | 332.20 | 332.20 | 303.72 | 305.28 | 305.28 | -8.80% | 2,128,956 |
| Jul 23, 2026 | 334.27 | 349.31 | 331.64 | 334.75 | 334.75 | -0.22% | 2,240,408 |
| Jul 22, 2026 | 331.14 | 341.66 | 331.14 | 335.50 | 335.50 | -1.20% | 1,278,457 |
| Jul 21, 2026 | 317.05 | 342.13 | 312.46 | 339.59 | 339.59 | 10.49% | 2,862,974 |
| Jul 20, 2026 | 306.04 | 316.90 | 304.50 | 307.34 | 307.34 | 1.99% | 1,574,233 |
| Jul 17, 2026 | 293.00 | 308.83 | 282.21 | 301.34 | 301.34 | -0.83% | 2,104,899 |
| Jul 16, 2026 | 328.46 | 329.36 | 300.80 | 303.86 | 303.86 | -9.23% | 2,900,870 |
| Jul 15, 2026 | 349.70 | 350.90 | 322.50 | 334.77 | 334.77 | -2.97% | 1,837,789 |
| Jul 14, 2026 | 353.74 | 353.82 | 342.00 | 345.03 | 345.03 | -0.04% | 1,026,491 |
| Jul 13, 2026 | 350.30 | 364.01 | 339.14 | 345.18 | 345.18 | -4.08% | 1,219,427 |
| Jul 10, 2026 | 353.98 | 361.64 | 347.37 | 359.85 | 359.85 | 1.43% | 853,676 |
| 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 |