NYSE : CLS
Celestica Inc. — Price history
Technology · Electronic Components · Canada
Last price 282.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 35.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Celestica Inc. (CLS) closed at 261.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 269 | 269.37 | 260.25 | 261.8 | 575,375 | -1.40% |
| 2026-10-30 | 267.93 | 275.555 | 255.871 | 265.53 | 2,842,374 | -6.09% |
| 2026-10-29 | 290.65 | 292 | 279.101 | 282.75 | 2,341,792 | -5.69% |
| 2026-10-28 | 285.14 | 308.21 | 283.11 | 299.8 | 6,064,651 | +8.41% |
| 2026-10-27 | 264.305 | 283 | 261.5 | 276.54 | 8,158,787 | +12.12% |
| 2026-10-26 | 267 | 273.14 | 246.24 | 246.65 | 6,236,916 | -5.14% |
| 2026-10-23 | 268 | 268 | 253.71 | 260.01 | 3,143,035 | -3.35% |
| 2026-10-22 | 289.69 | 291.99 | 267.645 | 269.01 | 3,318,445 | -11.69% |
| 2026-10-21 | 311.1 | 314.45 | 300.21 | 304.61 | 1,909,142 | +1.64% |
| 2026-10-20 | 296.28 | 308.32 | 286.35 | 299.69 | 2,084,199 | -0.22% |
| 2026-10-19 | 314.08 | 315.25 | 300 | 300.35 | 1,978,875 | -1.14% |
| 2026-10-16 | 311.3 | 312.95 | 299.83 | 303.81 | 1,873,470 | -3.63% |
| 2026-10-15 | 307.74 | 316.735 | 296.12 | 315.25 | 3,807,838 | -2.50% |
| 2026-10-14 | 349.92 | 351.1 | 320.5 | 323.32 | 2,872,159 | -9.55% |
| 2026-10-13 | 336.5 | 358.08 | 325.865 | 357.44 | 2,036,416 | +2.86% |
| 2026-10-12 | 360.06 | 364 | 346.95 | 347.5 | 1,486,880 | -4.05% |
| 2026-10-09 | 365.74 | 369 | 354 | 362.16 | 1,255,980 | +1.58% |
| 2026-10-08 | 366 | 370.46 | 346.8 | 356.53 | 2,184,649 | -4.05% |
| 2026-10-07 | 378.32 | 380.419 | 367.15 | 371.57 | 1,592,410 | -4.29% |
| 2026-10-06 | 386 | 389.5 | 378.2 | 388.24 | 1,190,807 | +1.45% |
| 2026-10-05 | 389.08 | 393.72 | 375.41 | 382.69 | 1,137,666 | -1.20% |
| 2026-10-02 | 384.26 | 391.5 | 380.05 | 387.32 | 2,422,699 | +3.81% |
| 2026-10-01 | 362.47 | 377.645 | 354.49 | 373.09 | 2,935,234 | +3.23% |
| 2026-09-30 | 369.51 | 376.76 | 353.52 | 361.43 | 2,116,430 | -1.38% |
| 2026-09-29 | 362.35 | 375.28 | 361.7 | 366.47 | 2,416,129 | +2.79% |
| 2026-09-28 | 363.93 | 372.97 | 349.52 | 356.53 | 2,483,699 | -2.44% |
| 2026-09-25 | 380.51 | 381.301 | 365.01 | 365.44 | 2,270,193 | -2.17% |
| 2026-09-24 | 354.25 | 379 | 352.9 | 373.56 | 2,963,268 | +3.24% |
| 2026-09-23 | 356.02 | 367.9 | 354.37 | 361.84 | 2,392,228 | +1.61% |
| 2026-09-22 | 342.49 | 359.05 | 341.5 | 356.09 | 2,481,692 | +3.39% |
| 2026-09-21 | 341.45 | 348 | 333.1 | 344.4 | 2,002,250 | +3.54% |
| 2026-09-18 | 332.06 | 339.9 | 328.92 | 332.63 | 2,051,655 | +0.82% |
| 2026-09-17 | 337.75 | 353.96 | 329.52 | 329.94 | 2,082,037 | +1.89% |
| 2026-09-16 | 320.2 | 329.96 | 318 | 323.83 | 1,708,712 | +2.22% |
| 2026-09-15 | 317.69 | 324.89 | 313.6 | 316.81 | 1,582,505 | +0.23% |
| 2026-09-14 | 323.15 | 325.21 | 313 | 316.08 | 2,384,548 | -8.79% |
| 2026-09-11 | 329.05 | 353 | 324.1 | 346.55 | 2,558,130 | +6.56% |
| 2026-09-10 | 324.92 | 335.9 | 322.07 | 325.22 | 1,302,093 | -2.51% |
| 2026-09-09 | 333.5 | 346.72 | 331.64 | 333.6 | 2,872,463 | +1.10% |
| 2026-09-08 | 318.365 | 336.575 | 317.31 | 329.97 | 2,984,235 | +5.64% |
| 2026-09-04 | 316.3 | 318.41 | 308.3 | 312.35 | 2,168,762 | +0.81% |
| 2026-09-03 | 282.64 | 314.09 | 280.7 | 309.84 | 3,897,482 | +11.55% |
| 2026-09-02 | 291.24 | 291.75 | 273.8 | 277.77 | 3,252,639 | -5.07% |
| 2026-09-01 | 293.88 | 296.98 | 287.5 | 292.59 | 1,438,652 | -2.27% |
| 2026-08-31 | 299.71 | 302.08 | 296.42 | 299.4 | 1,272,249 | +0.23% |
| 2026-08-28 | 315 | 316 | 298.53 | 298.7 | 1,851,392 | -5.89% |
| 2026-08-27 | 316.555 | 325.82 | 313.604 | 317.38 | 1,899,407 | +3.27% |
| 2026-08-26 | 305.205 | 313.11 | 303.194 | 307.32 | 1,523,292 | +0.15% |
| 2026-08-25 | 303.83 | 307.34 | 298.455 | 306.86 | 1,752,126 | +4.17% |
| 2026-08-24 | 298.63 | 299 | 284.55 | 294.57 | 1,652,714 | -0.67% |
| 2026-08-21 | 304.6 | 306 | 292.64 | 296.55 | 1,681,227 | -1.80% |
| 2026-08-20 | 301 | 304.16 | 294.56 | 302 | 1,565,494 | +0.21% |
| 2026-08-19 | 311.99 | 314.26 | 292.5 | 301.36 | 2,695,270 | -2.97% |
| 2026-08-18 | 330.37 | 331.125 | 308.52 | 310.59 | 3,315,417 | -8.76% |
| 2026-08-17 | 337.58 | 346.24 | 335.63 | 340.4 | 2,164,005 | +1.60% |
| 2026-08-14 | 349.63 | 353.305 | 333.43 | 335.05 | 2,443,356 | -3.62% |
| 2026-08-13 | 336.745 | 365.52 | 335.01 | 347.63 | 3,511,362 | +2.41% |
| 2026-08-12 | 320.08 | 339.741 | 318.63 | 339.46 | 3,418,982 | +9.37% |
| 2026-08-11 | 319 | 319.08 | 309.5 | 310.38 | 2,243,738 | -1.34% |
| 2026-08-10 | 320 | 329.37 | 314.47 | 314.59 | 2,298,384 | -1.02% |
| 2026-08-07 | 315 | 319.48 | 305.75 | 317.83 | 3,329,338 | +1.05% |
| 2026-08-06 | 311 | 325.755 | 307 | 314.53 | 8,762,867 | -13.30% |
| 2026-08-05 | 369.97 | 378.99 | 361.62 | 362.76 | 1,813,541 | -2.26% |
| 2026-08-04 | 355.21 | 374.59 | 344.35 | 371.15 | 3,078,079 | +8.55% |
| 2026-08-03 | 321.48 | 345.44 | 312.59 | 341.91 | 2,383,574 | +3.16% |
| 2026-07-31 | 364.525 | 374.5 | 330.13 | 331.44 | 3,420,438 | -6.00% |
| 2026-07-30 | 346.95 | 357.97 | 344.25 | 352.59 | 3,645,256 | +7.36% |
| 2026-07-29 | 350.99 | 351.5 | 317.61 | 328.43 | 4,209,336 | -6.22% |
| 2026-07-28 | 328 | 350.91 | 317.12 | 350.2 | 7,884,039 | +10.04% |
| 2026-07-27 | 306.82 | 323.55 | 289.26 | 318.24 | 4,979,568 | +4.25% |
| 2026-07-24 | 332.2 | 332.2 | 303.719 | 305.28 | 2,394,596 | -8.80% |
| 2026-07-23 | 334.27 | 349.31 | 331.64 | 334.75 | 2,268,587 | -0.22% |
| 2026-07-22 | 331.14 | 341.66 | 331.14 | 335.5 | 1,345,515 | -1.20% |
| 2026-07-21 | 317.05 | 342.13 | 312.46 | 339.59 | 3,143,794 | +10.49% |
| 2026-07-20 | 306.04 | 316.9 | 304.5 | 307.34 | 1,616,625 | +1.99% |
| 2026-07-17 | 293 | 308.83 | 282.21 | 301.34 | 2,117,686 | -0.83% |
| 2026-07-16 | 328.46 | 329.36 | 300.8 | 303.86 | 2,916,289 | -9.23% |
| 2026-07-15 | 349.7 | 350.9 | 322.5 | 334.77 | 1,865,960 | -2.97% |
| 2026-07-14 | 353.74 | 353.82 | 342 | 345.03 | 1,256,103 | -0.04% |
| 2026-07-13 | 350.3 | 364.01 | 339.14 | 345.18 | 1,339,474 | -4.08% |
| 2026-07-10 | 353.98 | 361.637 | 347.37 | 359.85 | 1,169,707 | +1.43% |
| 2026-07-09 | 373.73 | 378 | 353.815 | 354.78 | 1,488,427 | -1.65% |
| 2026-07-08 | 340 | 361.15 | 340 | 360.74 | 1,325,073 | +4.54% |
| 2026-07-07 | 339.9 | 349.62 | 330.175 | 345.06 | 1,689,797 | -1.47% |
| 2026-07-06 | 340 | 359.77 | 339.17 | 350.2 | 1,506,659 | +4.16% |
| 2026-07-02 | 354 | 362.53 | 328.5 | 336.21 | 2,135,007 | -7.03% |
| 2026-07-01 | 348.01 | 362.78 | 336.68 | 361.62 | 1,312,845 | -0.87% |
| 2026-06-30 | 345.34 | 365.67 | 343.18 | 364.8 | 1,770,239 | +6.28% |
| 2026-06-29 | 339.775 | 344.36 | 322.25 | 343.25 | 1,925,469 | +1.69% |
| 2026-06-26 | 351.39 | 353.08 | 336.54 | 337.53 | 1,432,414 | -6.60% |
| 2026-06-25 | 374.165 | 374.165 | 349 | 361.4 | 2,519,150 | -0.23% |
| 2026-06-24 | 351 | 376.54 | 347.57 | 362.24 | 2,720,381 | +3.14% |
| 2026-06-23 | 353.7 | 357.54 | 346.52 | 351.2 | 1,914,774 | -6.80% |
| 2026-06-22 | 372.44 | 378.377 | 359.4 | 376.84 | 1,927,671 | +1.15% |
| 2026-06-18 | 391.32 | 393.56 | 372.06 | 372.55 | 2,079,654 | -2.06% |
| 2026-06-17 | 389.23 | 392.47 | 377.45 | 380.37 | 1,197,176 | -0.43% |
| 2026-06-16 | 403 | 405.623 | 381.36 | 382.01 | 1,279,607 | -5.31% |
| 2026-06-15 | 408 | 414.13 | 393.73 | 403.45 | 1,546,930 | +2.63% |
| 2026-06-12 | 387.53 | 398.48 | 380 | 393.12 | 1,169,881 | +1.88% |
| 2026-06-11 | 365.925 | 387.59 | 362.49 | 385.86 | 1,733,306 | +6.32% |
| 2026-06-10 | 362.85 | 381 | 358.505 | 362.92 | 1,272,058 | -2.40% |
| 2026-06-09 | 385 | 391.5 | 344.9 | 371.86 | 2,384,164 | -3.79% |
| 2026-06-08 | 389.9 | 389.9 | 374.02 | 386.5 | 2,233,413 | +3.98% |
| 2026-06-05 | 412.06 | 412.94 | 367 | 371.71 | 3,570,234 | -12.61% |
| 2026-06-04 | 419.7 | 427.15 | 401.08 | 425.36 | 2,889,578 | -7.16% |
| 2026-06-03 | 465.65 | 469.46 | 441.49 | 458.14 | 2,285,551 | -3.02% |
| 2026-06-02 | 440.07 | 474.025 | 437.5 | 472.4 | 4,081,201 | +10.75% |
| 2026-06-01 | 385.34 | 427.96 | 381.85 | 426.55 | 3,449,902 | +10.68% |
| 2026-05-29 | 357.84 | 387.425 | 351.52 | 385.39 | 3,152,164 | +9.79% |
| 2026-05-28 | 356.11 | 361.09 | 340 | 351.02 | 2,503,619 | -1.87% |
| 2026-05-27 | 370.51 | 371.08 | 354.06 | 357.7 | 2,065,794 | -3.54% |
| 2026-05-26 | 381.045 | 381.045 | 366.61 | 370.84 | 2,166,494 | +0.94% |
| 2026-05-22 | 360.6 | 368.83 | 346 | 367.37 | 1,753,825 | +3.55% |
| 2026-05-21 | 342.16 | 354.77 | 342 | 354.77 | 1,416,519 | +2.39% |
| 2026-05-20 | 347.41 | 358.15 | 344 | 346.48 | 1,718,544 | +2.17% |
| 2026-05-19 | 333.74 | 347.915 | 324.5 | 339.13 | 2,213,754 | -1.03% |
| 2026-05-18 | 357 | 361.35 | 333.11 | 342.67 | 2,161,762 | -4.43% |
| 2026-05-15 | 367.53 | 367.53 | 357.552 | 358.55 | 1,904,064 | -6.04% |
| 2026-05-14 | 369.5 | 382.59 | 365 | 381.59 | 1,535,711 | +2.43% |
| 2026-05-13 | 380.25 | 380.25 | 358.85 | 372.55 | 1,775,965 | -0.41% |