Celestica Inc. - CLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	272.46	276.46	276.46	286.43	271.14	2.37M
October 16, 2025	290.37	279.86	279.86	296.85	276.37	4.81M
October 15, 2025	253.19	269.96	269.96	271.7	253.19	2.8M
October 14, 2025	247.9	247.75	247.75	255.79	238.23	3.24M
October 13, 2025	263.76	261.06	261.06	270.15	250.83	3.29M
October 10, 2025	262.05	243.72	243.72	263.9	243.71	2.82M
October 09, 2025	254.4	259.78	259.78	260.58	248.16	1.49M
October 08, 2025	238.94	254.88	254.88	254.99	238.64	3.19M
October 07, 2025	237.22	237.79	237.79	243.09	230.24	1.86M
October 06, 2025	240.45	235.34	235.34	244.58	233.82	2.64M
October 03, 2025	245.99	233.67	233.67	249	231.44	3.7M
October 02, 2025	257.03	250.91	250.91	257.58	246.49	1.73M
October 01, 2025	241.46	251.69	251.69	252.3	238.67	2.09M
September 30, 2025	247.55	246.38	246.38	250.3	239.59	1.9M
September 29, 2025	246.89	245.95	245.95	251.45	245.12	1.9M
September 26, 2025	245.25	243.79	243.79	250	237.94	2.15M
September 25, 2025	227.24	244.64	244.64	247.58	227	3.83M
September 24, 2025	255.9	240.46	240.46	256.08	239.78	3.39M
September 23, 2025	256.33	257.64	257.64	261.83	252	2.55M
September 22, 2025	252.63	254.79	254.79	257	249.28	2.21M
September 19, 2025	252.16	252.93	252.93	255.24	242.78	3.75M
September 18, 2025	253.01	252.04	252.04	256.47	246.14	2.74M
September 17, 2025	253.03	247.66	247.66	254.29	239.8	3.27M
September 16, 2025	249	254.42	254.42	258.16	249	2.41M
September 15, 2025	241.12	248.82	248.82	250.7	238.13	2.64M
September 12, 2025	245.45	241.77	241.77	246.99	237.73	2.14M
September 11, 2025	251.4	245.74	245.74	252.13	242.57	3.18M
September 10, 2025	252.6	253.03	253.03	254	242.16	3.69M
September 09, 2025	244.12	244.08	244.08	250.15	239.02	3.15M
September 08, 2025	246.52	244.33	244.33	254.7	244.15	4.78M
September 05, 2025	242.84	242.68	242.68	257.4	234.08	7.7M
September 04, 2025	211.2	221.34	221.34	221.59	210.62	3.86M
September 03, 2025	202.25	211.87	211.87	212.3	199.78	3.83M
September 02, 2025	187.8	200.63	200.63	200.64	183.66	3.18M
August 29, 2025	210.36	194.75	194.75	211	193.17	3.94M
August 28, 2025	203.57	212.33	212.33	214.63	203.46	3.22M
August 27, 2025	199.36	202.1	202.1	202.16	195.34	1.74M
August 26, 2025	192.05	198.62	198.62	199.55	192.05	1.98M
August 25, 2025	188.48	192.91	192.91	193.96	186.75	1.91M
August 22, 2025	181.21	188.92	188.92	190.33	179.01	2.87M
August 21, 2025	183.29	181.34	181.34	184.01	179.5	1.36M
August 20, 2025	181.03	182.9	182.9	183.13	173.23	3.81M
August 19, 2025	193.67	184.73	184.73	193.82	182.5	3.65M
August 18, 2025	194.76	194.88	194.88	197.49	191.32	1.65M
August 15, 2025	195.92	195.48	195.48	196.28	189.16	2.43M
August 14, 2025	199.6	196.64	196.64	200.5	192.13	4.23M
August 13, 2025	216.54	204.22	204.22	218.8	201.21	4.07M
August 12, 2025	206	213.45	213.45	213.73	205.57	2.72M
August 11, 2025	207.65	204.6	204.6	211.71	203.57	2.75M
August 08, 2025	202.25	207.66	207.66	209.24	201.76	3.02M
August 07, 2025	201.2	201.21	201.21	205.59	197.8	3.05M
August 06, 2025	194.92	198.63	198.63	199.09	191.6	2.94M
August 05, 2025	202.5	196.51	196.51	205.26	191.6	3.72M
August 04, 2025	199.05	201.45	201.45	204.47	195.85	2.49M
August 01, 2025	189.08	194.74	194.74	198.65	188.78	4.55M
July 31, 2025	209.17	199.86	199.86	210.71	198.75	4.61M
July 30, 2025	204	202.41	202.41	214.47	198.59	6.62M
July 29, 2025	186.5	202	202	208.66	183.17	14.57M
July 28, 2025	169.9	173.37	173.37	173.71	169.19	4.78M
July 25, 2025	165.86	170.22	170.22	170.38	164.52	2.59M

Celestica Inc. (CLS) NYSE