Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
325.09
+2.30 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
325.05
-0.04 (-0.01%)
After-hours: Dec 5, 2025, 7:59 PM EST
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 324.41 | 327.95 | 320.62 | 325.09 | 325.09 | 0.71% | 1,383,572 |
| Dec 4, 2025 | 307.00 | 326.00 | 304.00 | 322.79 | 322.79 | 4.66% | 1,907,205 |
| Dec 3, 2025 | 305.00 | 314.79 | 297.35 | 308.41 | 308.41 | 1.35% | 1,999,894 |
| Dec 2, 2025 | 321.92 | 335.00 | 303.23 | 304.29 | 304.29 | -4.42% | 3,543,858 |
| Dec 1, 2025 | 336.29 | 337.00 | 316.73 | 318.37 | 318.37 | -7.56% | 3,127,976 |
| Nov 28, 2025 | 333.13 | 344.78 | 331.00 | 344.41 | 344.41 | 3.66% | 1,511,467 |
| Nov 26, 2025 | 322.05 | 336.31 | 315.00 | 332.24 | 332.24 | 1.37% | 2,577,339 |
| Nov 25, 2025 | 323.57 | 331.20 | 316.50 | 327.75 | 327.75 | 1.62% | 3,189,542 |
| Nov 24, 2025 | 284.30 | 324.02 | 282.68 | 322.54 | 322.54 | 15.17% | 5,125,714 |
| Nov 21, 2025 | 278.23 | 284.55 | 263.08 | 280.06 | 280.06 | -0.79% | 5,321,316 |
| Nov 20, 2025 | 330.50 | 330.50 | 278.85 | 282.28 | 282.28 | -9.66% | 4,540,905 |
| Nov 19, 2025 | 301.68 | 328.50 | 301.68 | 312.48 | 312.48 | 4.19% | 3,295,670 |
| Nov 18, 2025 | 304.47 | 312.87 | 297.50 | 299.92 | 299.92 | -3.05% | 3,095,225 |
| Nov 17, 2025 | 306.90 | 324.80 | 304.08 | 309.37 | 309.37 | -0.49% | 3,016,891 |
| Nov 14, 2025 | 277.60 | 311.24 | 275.77 | 310.88 | 310.88 | 6.19% | 4,941,831 |
| Nov 13, 2025 | 327.44 | 327.44 | 283.00 | 292.75 | 292.75 | -12.50% | 6,005,198 |
| Nov 12, 2025 | 336.36 | 338.58 | 329.00 | 334.57 | 334.57 | 0.82% | 1,653,298 |
| Nov 11, 2025 | 340.50 | 340.50 | 327.69 | 331.86 | 331.86 | -3.70% | 1,845,617 |
| Nov 10, 2025 | 340.68 | 346.20 | 335.00 | 344.61 | 344.61 | 6.99% | 2,310,940 |
| Nov 7, 2025 | 329.82 | 331.00 | 303.50 | 322.10 | 322.10 | -5.48% | 4,986,181 |
| Nov 6, 2025 | 353.00 | 361.77 | 332.80 | 340.76 | 340.76 | -3.36% | 2,579,955 |
| Nov 5, 2025 | 335.00 | 363.40 | 332.71 | 352.61 | 352.61 | 5.01% | 2,762,849 |
| Nov 4, 2025 | 331.67 | 348.68 | 330.20 | 335.79 | 335.79 | -3.79% | 2,064,711 |
| Nov 3, 2025 | 346.26 | 350.41 | 333.64 | 349.01 | 349.01 | 1.32% | 1,865,875 |
| Oct 31, 2025 | 349.01 | 360.99 | 333.25 | 344.48 | 344.48 | 1.28% | 2,799,068 |
| Oct 30, 2025 | 332.41 | 348.92 | 329.24 | 340.13 | 340.13 | 0.70% | 2,788,426 |
| Oct 29, 2025 | 340.00 | 349.90 | 332.13 | 337.77 | 337.77 | 3.47% | 4,002,670 |
| Oct 28, 2025 | 346.01 | 355.50 | 314.56 | 326.45 | 326.45 | 8.16% | 7,721,738 |
| Oct 27, 2025 | 306.69 | 314.29 | 301.69 | 301.82 | 301.82 | 1.75% | 5,348,170 |
| Oct 24, 2025 | 295.01 | 300.75 | 292.00 | 296.62 | 296.62 | 4.91% | 2,865,748 |
| Oct 23, 2025 | 270.00 | 284.39 | 269.93 | 282.73 | 282.73 | 4.37% | 1,950,690 |
| Oct 22, 2025 | 273.51 | 279.70 | 262.00 | 270.89 | 270.89 | 2.34% | 3,146,761 |
| Oct 21, 2025 | 272.42 | 274.70 | 261.48 | 264.69 | 264.69 | -3.22% | 1,833,990 |
| Oct 20, 2025 | 284.01 | 287.00 | 268.67 | 273.50 | 273.50 | -1.07% | 2,316,967 |
| Oct 17, 2025 | 272.46 | 286.43 | 271.14 | 276.46 | 276.46 | -1.21% | 2,367,708 |
| Oct 16, 2025 | 290.37 | 296.85 | 276.37 | 279.86 | 279.86 | 3.67% | 4,806,718 |
| Oct 15, 2025 | 253.19 | 271.70 | 253.19 | 269.96 | 269.96 | 8.96% | 2,802,564 |
| Oct 14, 2025 | 247.90 | 255.79 | 238.23 | 247.75 | 247.75 | -5.10% | 3,236,847 |
| Oct 13, 2025 | 263.76 | 270.15 | 250.83 | 261.06 | 261.06 | 7.11% | 3,289,799 |
| Oct 10, 2025 | 262.05 | 263.90 | 243.71 | 243.72 | 243.72 | -6.18% | 2,815,634 |
| Oct 9, 2025 | 254.40 | 260.59 | 248.16 | 259.78 | 259.78 | 1.92% | 1,490,489 |
| Oct 8, 2025 | 238.94 | 254.99 | 238.64 | 254.88 | 254.88 | 7.19% | 3,187,216 |
| Oct 7, 2025 | 237.22 | 243.09 | 230.24 | 237.79 | 237.79 | 1.04% | 1,863,830 |
| Oct 6, 2025 | 240.45 | 244.58 | 233.82 | 235.34 | 235.34 | 0.71% | 3,081,738 |
| Oct 3, 2025 | 245.99 | 249.00 | 231.44 | 233.67 | 233.67 | -6.87% | 3,695,861 |
| Oct 2, 2025 | 257.03 | 257.58 | 246.49 | 250.91 | 250.91 | -0.31% | 1,731,397 |
| Oct 1, 2025 | 241.46 | 252.30 | 238.67 | 251.69 | 251.69 | 2.16% | 2,093,421 |
| Sep 30, 2025 | 247.55 | 250.30 | 239.59 | 246.38 | 246.38 | 0.17% | 1,899,099 |
| Sep 29, 2025 | 246.89 | 251.45 | 245.12 | 245.95 | 245.95 | 0.89% | 1,900,274 |
| Sep 26, 2025 | 245.25 | 250.00 | 237.94 | 243.79 | 243.79 | -0.35% | 2,145,285 |