Celestica Inc. - CLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	290.15	292.69	292.69	300.65	287	1.84M
February 19, 2026	285.94	291.33	291.33	292.01	279.25	1.88M
February 18, 2026	286.3	291.4	291.4	301.68	286.3	1.81M
February 17, 2026	276.34	286.66	286.66	290.77	271	1.69M
February 13, 2026	279.28	280.66	280.66	284.68	272	2.12M
February 12, 2026	295.11	274.79	274.79	295.15	274.25	3.63M
February 11, 2026	307.46	295.68	295.68	309	282.33	2.93M
February 10, 2026	323.92	297.93	297.93	325.01	296.87	2.78M
February 09, 2026	304.62	319.21	319.21	322.35	301.5	2.43M
February 06, 2026	305.13	307.53	307.53	317	304.36	3.58M
February 05, 2026	276.5	294.89	294.89	303	272.72	5.24M
February 04, 2026	290	275.86	275.86	290.65	266.5	4.32M
February 03, 2026	291.61	297.45	297.45	300.25	282	2.69M
February 02, 2026	285.18	285.11	285.11	294.88	278.47	4.48M
January 30, 2026	295.23	280.99	280.99	308	279	4.53M
January 29, 2026	332.04	300	300	334.31	285.66	8.8M
January 28, 2026	343.5	345.23	345.23	352.2	330.1	5.3M
January 27, 2026	312.96	333.17	333.17	337.04	312.96	3.43M
January 26, 2026	303.09	308.25	308.25	311.73	297.43	2.59M
January 23, 2026	290.98	303.09	303.09	304.78	276.67	3.28M
January 22, 2026	300.92	290.93	290.93	304	273.99	5.79M
January 21, 2026	310.82	309.76	309.76	319.4	296.56	2.64M
January 20, 2026	303.83	310.76	310.76	319.99	301.82	1.67M
January 16, 2026	313.45	313.6	313.6	316.46	299.38	1.95M
January 15, 2026	313.5	313.53	313.53	322.72	307	2M
January 14, 2026	325.69	310.04	310.04	327	304.54	2.65M
January 13, 2026	317.02	328.56	328.56	333.78	313.09	2.57M
January 12, 2026	299.8	314.7	314.7	315.69	297.2	1.6M
January 09, 2026	293.45	302.3	302.3	305.34	289	2.23M
January 08, 2026	310.55	288.6	288.6	312.3	281.22	3.05M
January 07, 2026	299.56	305.87	305.87	311.1	298.2	1.68M
January 06, 2026	286.74	305	305	305.75	272.68	3.07M
January 05, 2026	307.34	293.24	293.24	310.53	286.84	2.73M
January 02, 2026	298.1	302.4	302.4	312.8	297.46	2.08M
December 31, 2025	299.4	295.61	295.61	304.01	295.28	1.17M
December 30, 2025	303.25	299.14	299.14	306.94	299.1	1.12M
December 29, 2025	296	303.22	303.22	308.53	293.08	1.54M
December 26, 2025	311.61	303.56	303.56	311.61	302.25	998,932
December 24, 2025	304.01	308.59	308.59	312.61	302.15	649,016
December 23, 2025	302.3	303.46	303.46	309.74	301.7	1.2M
December 22, 2025	301.62	306.86	306.86	306.86	293.6	1.96M
December 19, 2025	275.35	292.29	292.29	293.87	274.45	3.07M
December 18, 2025	289.59	270.92	270.92	291.9	266.06	3.23M
December 17, 2025	293.29	275.83	275.83	296.3	266	5.06M
December 16, 2025	297.57	288.87	288.87	305.4	286.25	2.89M
December 15, 2025	311	302.98	302.98	311.6	299	2.55M
December 12, 2025	342.29	306.5	306.5	342.29	304.01	4.86M
December 11, 2025	341.53	351.41	351.41	351.83	327	2.89M
December 10, 2025	342	348.66	348.66	353.38	333.79	1.75M
December 09, 2025	337.15	342.03	342.03	344.75	332.38	1.36M
December 08, 2025	335	340.76	340.76	343	332.15	2.49M
December 05, 2025	324.41	325.09	325.09	327.95	320.62	1.4M
December 04, 2025	307	322.79	322.79	326	304	1.93M
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

Celestica Inc. (CLS) NYSE