Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	121.44	122.81	118.14	119.90	119.90	-1.12%	2,411,507
Jun 3, 2025	118.23	121.58	116.95	121.26	121.26	3.96%	3,284,538
Jun 2, 2025	114.96	116.88	112.74	116.64	116.64	1.09%	3,027,284
May 30, 2025	114.28	115.71	110.54	115.38	115.38	-0.85%	4,391,311
May 29, 2025	118.81	119.01	114.92	116.37	116.37	-1.48%	3,654,874
May 28, 2025	118.74	119.35	114.71	118.12	118.12	-0.64%	2,934,429
May 27, 2025	123.99	124.67	117.34	118.88	118.88	-0.49%	3,520,939
May 23, 2025	116.39	121.28	115.38	119.47	119.47	0.97%	2,909,152
May 22, 2025	113.75	120.04	113.75	118.32	118.32	3.76%	4,071,927
May 21, 2025	112.66	117.50	111.76	114.03	114.03	1.22%	4,790,821
May 20, 2025	110.60	113.40	109.90	112.66	112.66	0.95%	3,209,264
May 19, 2025	110.20	112.52	109.09	111.60	111.60	-1.46%	2,919,774
May 16, 2025	111.60	113.29	110.29	113.25	113.25	1.58%	2,373,437
May 15, 2025	110.96	112.76	108.96	111.49	111.49	-1.73%	2,890,254
May 14, 2025	113.50	116.10	110.37	113.45	113.45	3.26%	5,633,020
May 13, 2025	100.66	110.75	100.66	109.87	109.87	9.52%	6,400,470
May 12, 2025	99.69	100.59	95.67	100.32	100.32	7.81%	5,604,724
May 9, 2025	97.37	98.49	92.30	93.05	93.05	-3.40%	2,693,325
May 8, 2025	99.00	99.68	94.70	96.33	96.33	-0.23%	3,038,184
May 7, 2025	94.45	96.75	92.76	96.55	96.55	1.43%	2,744,418
May 6, 2025	90.00	95.81	90.00	95.19	95.19	3.06%	2,756,592
May 5, 2025	92.75	94.43	91.67	92.36	92.36	-1.82%	2,590,520
May 2, 2025	91.23	96.63	91.22	94.07	94.07	5.45%	3,329,386
May 1, 2025	90.24	93.52	89.02	89.21	89.21	4.52%	5,626,401
Apr 30, 2025	83.30	85.71	81.88	85.35	85.35	-1.95%	3,420,192
Apr 29, 2025	87.50	88.45	86.18	87.05	87.05	-0.81%	3,076,163
Apr 28, 2025	89.54	91.20	85.55	87.76	87.76	-1.45%	4,187,748
Apr 25, 2025	90.01	94.19	88.12	89.05	89.05	-3.35%	6,941,618
Apr 24, 2025	90.23	95.22	90.10	92.14	92.14	4.48%	7,728,099
Apr 23, 2025	88.52	92.75	87.13	88.19	88.19	6.55%	4,989,481
Apr 22, 2025	81.83	85.68	80.98	82.77	82.77	2.71%	3,337,818
Apr 21, 2025	82.48	84.53	78.84	80.59	80.59	-4.11%	3,395,277
Apr 17, 2025	80.01	86.10	78.54	84.04	84.04	4.32%	5,283,688
Apr 16, 2025	79.00	81.88	77.87	80.56	80.56	-2.43%	4,199,081