Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
298.70
-18.68 (-5.89%)
At close: Aug 28, 2026, 4:00 PM EDT
299.90
+1.20 (0.40%)
After-hours: Aug 28, 2026, 6:42 PM EDT
Celestica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 315.00 | 316.00 | 298.53 | 298.70 | 298.70 | -5.89% | 1,548,245 |
| Aug 27, 2026 | 316.56 | 325.82 | 313.60 | 317.38 | 317.38 | 3.27% | 1,747,488 |
| Aug 26, 2026 | 305.21 | 313.11 | 303.19 | 307.32 | 307.32 | 0.15% | 1,109,411 |
| Aug 25, 2026 | 303.83 | 307.34 | 298.46 | 306.86 | 306.86 | 4.17% | 1,671,276 |
| Aug 24, 2026 | 298.63 | 299.00 | 284.55 | 294.57 | 294.57 | -0.67% | 1,644,458 |
| Aug 21, 2026 | 304.60 | 306.00 | 292.64 | 296.55 | 296.55 | -1.80% | 1,355,372 |
| Aug 20, 2026 | 301.00 | 304.16 | 294.56 | 302.00 | 302.00 | 0.21% | 1,534,299 |
| Aug 19, 2026 | 311.99 | 314.26 | 292.50 | 301.36 | 301.36 | -2.97% | 2,283,393 |
| Aug 18, 2026 | 330.37 | 331.13 | 308.52 | 310.59 | 310.59 | -8.76% | 2,947,245 |
| Aug 17, 2026 | 337.58 | 346.24 | 335.63 | 340.40 | 340.40 | 1.60% | 1,795,191 |
| Aug 14, 2026 | 349.63 | 353.31 | 333.43 | 335.05 | 335.05 | -3.62% | 2,406,713 |
| Aug 13, 2026 | 336.75 | 365.52 | 335.01 | 347.63 | 347.63 | 2.41% | 3,180,192 |
| Aug 12, 2026 | 320.08 | 339.74 | 318.63 | 339.46 | 339.46 | 9.37% | 3,171,841 |
| Aug 11, 2026 | 319.00 | 319.08 | 309.50 | 310.38 | 310.38 | -1.34% | 1,896,823 |
| Aug 10, 2026 | 320.00 | 329.37 | 314.49 | 314.59 | 314.59 | -1.02% | 2,264,026 |
| Aug 7, 2026 | 315.00 | 319.48 | 305.75 | 317.83 | 317.83 | 1.05% | 3,283,011 |
| Aug 6, 2026 | 311.00 | 325.76 | 307.00 | 314.53 | 314.53 | -13.30% | 8,744,401 |
| Aug 5, 2026 | 369.97 | 378.99 | 361.62 | 362.76 | 362.76 | -2.26% | 1,311,891 |
| Aug 4, 2026 | 355.21 | 374.59 | 344.35 | 371.15 | 371.15 | 8.55% | 2,752,540 |
| Aug 3, 2026 | 321.48 | 345.44 | 312.59 | 341.91 | 341.91 | 3.16% | 2,370,998 |
| Jul 31, 2026 | 364.53 | 374.50 | 330.13 | 331.44 | 331.44 | -6.00% | 3,281,262 |
| Jul 30, 2026 | 346.95 | 357.97 | 344.25 | 352.59 | 352.59 | 7.36% | 3,470,090 |
| 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 |