Celestica Inc. - CLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	305	308.41	308.41	314.79	297.35	2.03M
December 02, 2025	321.92	304.29	304.29	335	303.23	3.61M
December 01, 2025	334.71	318.37	318.37	337	316.85	3.13M
November 28, 2025	333.13	344.41	344.41	344.78	331	1.53M
November 26, 2025	322.05	332.24	332.24	336.31	315	2.59M
November 25, 2025	323.57	327.75	327.75	331.2	316.5	3.2M
November 24, 2025	284.3	322.54	322.54	324.02	282.68	5.15M
November 21, 2025	278.23	280.06	280.06	284.55	263.09	5.32M
November 20, 2025	330.5	282.28	282.28	330.5	278.85	4.56M
November 19, 2025	301.68	312.48	312.48	328.5	301.68	3.3M
November 18, 2025	304.47	299.92	299.92	312.87	297.5	3.1M
November 17, 2025	306.9	309.37	309.37	324.8	304.08	3.02M
November 14, 2025	277.6	310.88	310.88	311.24	275.77	4.94M
November 13, 2025	327.44	292.75	292.75	327.44	283	5.87M
November 12, 2025	336.36	334.57	334.57	338.58	329	1.65M
November 11, 2025	340.5	331.86	331.86	340.5	327.69	1.85M
November 10, 2025	340.68	344.61	344.61	346.2	335	2.31M
November 07, 2025	329.82	322.1	322.1	331	303.5	4.99M
November 06, 2025	353	340.76	340.76	361.77	332.8	2.58M
November 05, 2025	335	352.61	352.61	363.4	332.71	2.76M
November 04, 2025	331.67	335.79	335.79	348.68	330.2	2.06M
November 03, 2025	346.26	349.01	349.01	350.41	333.64	1.87M
October 31, 2025	349.01	344.48	344.48	360.99	333.25	2.8M
October 30, 2025	332.41	340.13	340.13	348.92	329.24	2.79M
October 29, 2025	340	337.77	337.77	349.9	332.12	4M
October 28, 2025	346.01	326.45	326.45	355.5	314.56	7.72M
October 27, 2025	306.69	301.82	301.82	314.29	301.69	5.02M
October 24, 2025	295.01	296.62	296.62	300.75	292	2.87M
October 23, 2025	270	282.73	282.73	284.39	269.93	1.95M
October 22, 2025	273.51	270.89	270.89	279.7	262	3.15M
October 21, 2025	272.42	264.69	264.69	274.7	261.48	1.83M
October 20, 2025	284.01	273.5	273.5	287	268.67	2.32M
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

Celestica Inc. (CLS) NYSE