Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
361.87
-19.12 (-5.02%)
May 12, 2026, 11:24 AM EDT - Market open
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 374.80 | 377.23 | 363.90 | 363.37 | - | -4.62% | 486,667 |
| May 11, 2026 | 374.71 | 391.40 | 370.54 | 380.99 | 380.99 | 1.45% | 1,965,019 |
| May 8, 2026 | 389.36 | 395.00 | 373.53 | 375.55 | 375.55 | -2.51% | 2,465,550 |
| May 7, 2026 | 411.00 | 411.00 | 375.00 | 385.21 | 385.21 | -6.92% | 3,119,674 |
| May 6, 2026 | 428.00 | 429.31 | 398.22 | 413.87 | 413.87 | -0.91% | 2,215,912 |
| May 5, 2026 | 424.80 | 435.00 | 416.00 | 417.66 | 417.66 | -0.73% | 1,768,339 |
| May 4, 2026 | 423.44 | 426.40 | 407.72 | 420.73 | 420.73 | 0.43% | 1,714,416 |
| May 1, 2026 | 407.00 | 426.55 | 401.00 | 418.93 | 418.93 | 2.28% | 2,314,472 |
| Apr 30, 2026 | 394.86 | 411.23 | 383.56 | 409.59 | 409.59 | 8.78% | 3,282,521 |
| Apr 29, 2026 | 372.49 | 377.01 | 358.73 | 376.54 | 376.54 | 4.15% | 3,026,242 |
| Apr 28, 2026 | 356.51 | 392.70 | 350.01 | 361.54 | 361.54 | -14.37% | 5,570,883 |
| Apr 27, 2026 | 421.15 | 423.25 | 400.01 | 422.21 | 422.21 | 2.93% | 2,877,357 |
| Apr 24, 2026 | 405.00 | 420.63 | 403.00 | 410.21 | 410.21 | 4.75% | 1,957,805 |
| Apr 23, 2026 | 400.90 | 412.46 | 388.97 | 391.60 | 391.60 | -2.52% | 1,815,828 |
| Apr 22, 2026 | 409.73 | 411.30 | 400.53 | 401.74 | 401.74 | -0.32% | 1,540,180 |
| Apr 21, 2026 | 405.00 | 407.68 | 394.20 | 403.03 | 403.03 | 0.48% | 1,828,288 |
| Apr 20, 2026 | 399.00 | 404.95 | 390.16 | 401.12 | 401.12 | 1.29% | 1,592,853 |
| Apr 17, 2026 | 388.42 | 399.36 | 387.00 | 396.01 | 396.01 | 3.58% | 1,767,679 |
| Apr 16, 2026 | 375.99 | 387.95 | 370.45 | 382.32 | 382.32 | 0.10% | 2,175,210 |
| Apr 15, 2026 | 382.61 | 393.00 | 375.00 | 381.94 | 381.94 | -0.63% | 2,177,899 |
| Apr 14, 2026 | 374.90 | 392.12 | 368.09 | 384.35 | 384.35 | 5.17% | 3,493,692 |
| Apr 13, 2026 | 349.00 | 368.88 | 345.00 | 365.46 | 365.46 | 4.03% | 2,725,807 |
| Apr 10, 2026 | 336.74 | 354.75 | 335.37 | 351.31 | 351.31 | 7.00% | 3,315,043 |
| Apr 9, 2026 | 320.76 | 328.58 | 313.68 | 328.33 | 328.33 | 2.38% | 1,462,729 |
| Apr 8, 2026 | 316.89 | 320.88 | 304.35 | 320.70 | 320.70 | 7.86% | 2,615,412 |
| Apr 7, 2026 | 293.80 | 303.99 | 286.65 | 297.34 | 297.34 | 1.72% | 1,483,126 |
| Apr 6, 2026 | 295.15 | 301.08 | 286.15 | 292.30 | 292.30 | -0.86% | 1,279,407 |
| Apr 2, 2026 | 275.00 | 296.07 | 271.50 | 294.84 | 294.84 | 2.12% | 1,645,408 |
| Apr 1, 2026 | 288.92 | 296.78 | 285.39 | 288.73 | 288.73 | 2.50% | 1,834,542 |
| Mar 31, 2026 | 261.21 | 282.92 | 258.06 | 281.68 | 281.68 | 9.49% | 2,230,526 |
| Mar 30, 2026 | 281.02 | 282.40 | 253.11 | 257.27 | 257.27 | -8.19% | 2,131,344 |
| Mar 27, 2026 | 270.66 | 281.94 | 269.68 | 280.22 | 280.22 | 2.50% | 1,333,433 |
| Mar 26, 2026 | 292.76 | 294.74 | 272.50 | 273.38 | 273.38 | -9.54% | 1,775,135 |
| Mar 25, 2026 | 306.13 | 309.38 | 299.20 | 302.22 | 302.22 | 0.23% | 1,828,788 |
| Mar 24, 2026 | 284.86 | 301.53 | 281.45 | 301.52 | 301.52 | 5.07% | 1,924,636 |
| Mar 23, 2026 | 273.71 | 293.00 | 273.04 | 286.98 | 286.98 | 6.64% | 2,099,633 |
| Mar 20, 2026 | 283.26 | 283.80 | 265.51 | 269.10 | 269.10 | -5.35% | 1,719,897 |
| Mar 19, 2026 | 268.97 | 285.00 | 264.17 | 284.30 | 284.30 | 3.92% | 1,395,242 |
| Mar 18, 2026 | 281.30 | 287.11 | 273.55 | 273.58 | 273.58 | -2.97% | 1,344,309 |
| Mar 17, 2026 | 270.62 | 284.75 | 269.02 | 281.95 | 281.95 | 4.22% | 1,581,718 |
| Mar 16, 2026 | 270.91 | 278.98 | 269.02 | 270.53 | 270.53 | 2.68% | 1,607,160 |
| Mar 13, 2026 | 264.00 | 271.73 | 262.13 | 263.46 | 263.46 | -0.54% | 1,119,819 |
| Mar 12, 2026 | 260.69 | 269.98 | 257.25 | 264.89 | 264.89 | -0.34% | 1,268,319 |
| Mar 11, 2026 | 267.22 | 272.88 | 263.75 | 265.80 | 265.80 | -1.26% | 1,390,244 |
| Mar 10, 2026 | 268.84 | 278.00 | 265.85 | 269.20 | 269.20 | 0.47% | 1,704,624 |
| Mar 9, 2026 | 245.13 | 268.04 | 244.51 | 267.95 | 267.95 | 7.39% | 2,716,766 |
| Mar 6, 2026 | 258.70 | 265.85 | 249.02 | 249.52 | 249.52 | -6.14% | 1,849,396 |
| Mar 5, 2026 | 275.55 | 275.55 | 257.59 | 265.83 | 265.83 | -1.78% | 1,522,248 |
| Mar 4, 2026 | 261.30 | 274.67 | 257.69 | 270.64 | 270.64 | 5.33% | 1,862,858 |
| Mar 3, 2026 | 254.63 | 262.50 | 250.00 | 256.95 | 256.95 | -3.76% | 1,989,217 |