Celestica Inc. - CLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	172.05	163.98	163.98	173.63	161.84	4.17M
July 23, 2025	158.39	168.79	168.79	168.85	158.15	4.59M
July 22, 2025	160.97	156.91	156.91	160.97	153.11	3.84M
July 21, 2025	157.41	163.02	163.02	164.51	154.63	3.59M
July 18, 2025	161.19	160.12	160.12	162.28	154.54	4.12M
July 17, 2025	159.76	162.89	162.89	162.89	157.99	2.4M
July 16, 2025	159.9	160.1	160.1	161.75	156.15	2.45M
July 15, 2025	165.49	160.49	160.49	165.83	158.79	3.04M
July 14, 2025	160.35	162.24	162.24	162.94	158.11	1.91M
July 11, 2025	157.26	161.03	161.03	162.14	156.54	2.18M
July 10, 2025	162.62	158.83	158.83	163.05	152.92	3.55M
July 09, 2025	156.8	160.9	160.9	163.95	155.41	3.37M
July 08, 2025	156.09	155.7	155.7	157.99	152.43	2.99M
July 07, 2025	157.27	154	154	159	153.66	3.5M
July 03, 2025	154.88	159.26	159.26	160.63	154.33	2.23M
July 02, 2025	149.36	154.9	154.9	155.31	147	4.14M
July 01, 2025	154.9	148.91	148.91	155.5	144.27	4.77M
June 30, 2025	155.14	156.11	156.11	157.35	152.36	2.74M
June 27, 2025	150.15	152.67	152.67	155.35	149.69	4.11M
June 26, 2025	150.39	150.15	150.15	152.98	149.5	3.01M
June 25, 2025	145.57	149.04	149.04	152.23	145.53	4.84M
June 24, 2025	138	143.84	143.84	143.98	136.03	3.34M
June 23, 2025	133.93	136.34	136.34	136.53	130.68	3.22M
June 20, 2025	138.32	135.23	135.23	139.23	133.73	2.59M
June 18, 2025	134.3	136.25	136.25	139.89	133.36	3.94M
June 17, 2025	128.36	132.18	132.18	134.87	128.24	3.01M
June 16, 2025	127.83	128.24	128.24	132.7	127.2	3.09M
June 13, 2025	127	125.33	125.33	129.56	124.72	2.72M
June 12, 2025	126.35	130.73	130.73	131.7	125.76	4.02M
June 11, 2025	122.91	127.69	127.69	129.52	122.03	5.47M

Celestica Inc. (CLS) NYSE