Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
194.32
-2.32 (-1.18%)
Aug 15, 2025, 11:56 AM - Market open
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 195.92 | 196.15 | 189.16 | 194.59 | - | -1.04% | 1,155,601 |
| Aug 14, 2025 | 199.60 | 200.50 | 192.13 | 196.64 | 196.64 | -3.71% | 4,232,648 |
| Aug 13, 2025 | 216.54 | 218.80 | 201.21 | 204.22 | 204.22 | -4.32% | 4,069,478 |
| Aug 12, 2025 | 206.00 | 213.73 | 205.57 | 213.45 | 213.45 | 4.33% | 2,717,680 |
| Aug 11, 2025 | 207.65 | 211.71 | 203.57 | 204.60 | 204.60 | -1.47% | 2,754,230 |
| Aug 8, 2025 | 202.25 | 209.24 | 201.76 | 207.66 | 207.66 | 3.21% | 3,023,769 |
| Aug 7, 2025 | 201.20 | 205.59 | 197.80 | 201.21 | 201.21 | 1.30% | 3,050,093 |
| Aug 6, 2025 | 194.92 | 199.09 | 191.60 | 198.63 | 198.63 | 1.08% | 2,944,642 |
| Aug 5, 2025 | 202.50 | 205.26 | 191.60 | 196.51 | 196.51 | -2.45% | 3,714,972 |
| Aug 4, 2025 | 199.05 | 204.47 | 195.85 | 201.45 | 201.45 | 3.45% | 2,485,267 |
| Aug 1, 2025 | 189.08 | 198.65 | 188.78 | 194.74 | 194.74 | -2.56% | 4,545,561 |
| Jul 31, 2025 | 209.17 | 210.71 | 198.75 | 199.86 | 199.86 | -1.26% | 4,614,206 |
| Jul 30, 2025 | 204.00 | 214.47 | 198.59 | 202.41 | 202.41 | 0.20% | 6,618,361 |
| Jul 29, 2025 | 186.50 | 208.66 | 183.17 | 202.00 | 202.00 | 16.51% | 14,567,314 |
| Jul 28, 2025 | 169.90 | 173.71 | 169.19 | 173.37 | 173.37 | 1.85% | 4,777,006 |
| Jul 25, 2025 | 165.86 | 170.38 | 164.52 | 170.22 | 170.22 | 3.81% | 2,587,247 |
| Jul 24, 2025 | 172.05 | 173.63 | 161.84 | 163.98 | 163.98 | -2.85% | 4,169,107 |
| Jul 23, 2025 | 158.39 | 168.85 | 158.15 | 168.79 | 168.79 | 7.57% | 4,590,500 |
| Jul 22, 2025 | 160.97 | 160.97 | 153.11 | 156.91 | 156.91 | -3.75% | 3,844,398 |
| Jul 21, 2025 | 157.41 | 164.51 | 154.63 | 163.02 | 163.02 | 1.81% | 3,590,514 |
| Jul 18, 2025 | 161.19 | 162.28 | 154.54 | 160.12 | 160.12 | -1.70% | 4,124,650 |
| Jul 17, 2025 | 159.76 | 162.89 | 157.99 | 162.89 | 162.89 | 1.74% | 2,403,877 |
| Jul 16, 2025 | 159.90 | 161.75 | 156.15 | 160.10 | 160.10 | -0.24% | 2,447,336 |
| Jul 15, 2025 | 165.49 | 165.83 | 158.79 | 160.49 | 160.49 | -1.08% | 3,037,123 |
| Jul 14, 2025 | 160.35 | 162.94 | 158.11 | 162.24 | 162.24 | 0.75% | 1,910,848 |
| Jul 11, 2025 | 157.26 | 162.14 | 156.54 | 161.03 | 161.03 | 1.39% | 2,184,139 |
| Jul 10, 2025 | 162.62 | 163.05 | 152.92 | 158.83 | 158.83 | -1.29% | 3,546,540 |
| Jul 9, 2025 | 156.80 | 163.95 | 155.41 | 160.90 | 160.90 | 3.34% | 3,371,695 |
| Jul 8, 2025 | 156.09 | 157.99 | 152.43 | 155.70 | 155.70 | 1.10% | 2,984,987 |
| Jul 7, 2025 | 157.27 | 159.00 | 153.66 | 154.00 | 154.00 | -3.30% | 3,497,512 |
| Jul 3, 2025 | 154.88 | 160.63 | 154.33 | 159.26 | 159.26 | 2.81% | 2,227,845 |
| Jul 2, 2025 | 149.36 | 155.31 | 147.00 | 154.90 | 154.90 | 4.02% | 4,136,780 |
| Jul 1, 2025 | 154.90 | 155.50 | 144.27 | 148.91 | 148.91 | -4.61% | 4,771,548 |
| Jun 30, 2025 | 154.40 | 157.35 | 152.35 | 156.11 | 156.11 | 2.25% | 2,805,278 |
| Jun 27, 2025 | 150.15 | 155.35 | 149.69 | 152.67 | 152.67 | 1.68% | 4,106,613 |
| Jun 26, 2025 | 150.39 | 152.98 | 149.50 | 150.15 | 150.15 | 0.74% | 3,011,391 |
| Jun 25, 2025 | 145.57 | 152.23 | 145.53 | 149.04 | 149.04 | 3.62% | 4,852,614 |
| Jun 24, 2025 | 138.00 | 143.98 | 136.03 | 143.84 | 143.84 | 5.50% | 3,335,399 |
| Jun 23, 2025 | 133.93 | 136.53 | 130.68 | 136.34 | 136.34 | 0.82% | 3,218,230 |
| Jun 20, 2025 | 138.32 | 139.23 | 133.73 | 135.23 | 135.23 | -0.75% | 2,591,121 |
| Jun 18, 2025 | 134.30 | 139.89 | 133.36 | 136.25 | 136.25 | 3.08% | 3,944,873 |
| Jun 17, 2025 | 128.36 | 134.87 | 128.24 | 132.18 | 132.18 | 3.07% | 3,006,432 |
| Jun 16, 2025 | 127.83 | 132.70 | 127.20 | 128.24 | 128.24 | 2.32% | 3,085,524 |
| Jun 13, 2025 | 127.00 | 129.56 | 124.72 | 125.33 | 125.33 | -4.13% | 2,718,348 |
| Jun 12, 2025 | 126.35 | 131.70 | 125.76 | 130.73 | 130.73 | 2.38% | 4,018,716 |
| Jun 11, 2025 | 122.91 | 129.52 | 122.03 | 127.69 | 127.69 | 5.09% | 5,465,208 |
| Jun 10, 2025 | 123.00 | 126.25 | 117.28 | 121.51 | 121.51 | -0.93% | 4,322,628 |
| Jun 9, 2025 | 122.97 | 123.49 | 118.60 | 122.65 | 122.65 | 1.59% | 2,914,734 |
| Jun 6, 2025 | 121.03 | 122.38 | 118.25 | 120.73 | 120.73 | 1.19% | 2,464,866 |
| Jun 5, 2025 | 120.32 | 122.23 | 118.52 | 119.31 | 119.31 | -0.49% | 2,915,279 |