Celestica Stock Price History
NYSE: CLSTechnologyElectrical ProductsUSD
362.16+5.63 (+1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLS price history at a glance
The price history for Celestica (CLS) on this page begins on June 29, 1998, when the stock closed at $9.28; it most recently closed at $362.16 on October 5, 2026. The highest price in this record is $474.03, reached on June 1, 2026; the latest close is 23.6% below that peak. Across the 27 complete calendar years in the table, CLS finished higher in 13 and lower in 14. Its best year was 1999 (+349.6%) and its worst was 2002 (-66.1%).
Over roughly 28 years the share price changed +3802.0%, a 13.8% compound annual price return (excluding dividends). In the last 12 months alone, CLS has gained 39.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $474.03
- Date of high
- Jun 1, 2026
- Low since 1998
- $2.58
- Date of low
- Mar 9, 2009
- 52-week high
- $474.03
- 52-week low
- $238.23
- IPO year
- 1998
- Last close
- $362.16
CLS returns
1 week
-6.50%
1 month
+8.56%
3 months
+0.64%
6 months
+3.09%
Year to date
+22.51%
1 year
+39.41%
3 years
+1276.03%
5 years
+3725.43%
CLS price return, excluding dividends.
CLS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 362.16 | +19.76% |
| 2025 | 302.40 | +212.01% |
| 2024 | 96.92 | +231.01% |
| 2023 | 29.28 | +159.80% |
| 2022 | 11.27 | +1.26% |
| 2021 | 11.13 | +37.92% |
| 2020 | 8.07 | -1.59% |
| 2019 | 8.20 | -5.42% |
| 2018 | 8.67 | -17.27% |
| 2017 | 10.48 | -11.56% |
| 2016 | 11.85 | +7.43% |
| 2015 | 11.03 | -5.97% |
| 2014 | 11.73 | +12.25% |
| 2013 | 10.45 | +25.00% |
| 2012 | 8.36 | +14.05% |
| 2011 | 7.33 | -24.43% |
| 2010 | 9.70 | +2.75% |
| 2009 | 9.44 | +98.74% |
| 2008 | 4.75 | -13.64% |
| 2007 | 5.50 | -29.58% |
| 2006 | 7.81 | -26.04% |
| 2005 | 10.56 | -25.16% |
| 2004 | 14.11 | -8.97% |
| 2003 | 15.50 | +2.38% |
| 2002 | 15.14 | -66.05% |
| 2001 | 44.60 | -17.79% |
| 2000 | 54.25 | -2.25% |
| 1999 | 55.50 | +349.62% |
| 1998* | 12.34 | +33.00% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
CLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 365.74 | 368.99 | 354.00 | 362.16 | +1.58% | |
| 366.00 | 370.46 | 346.87 | 356.53 | -4.05% | |
| 378.32 | 380.42 | 367.15 | 371.57 | -4.29% | |
| 386.00 | 389.50 | 378.20 | 388.24 | +1.45% | |
| 389.08 | 393.72 | 375.41 | 382.69 | -1.20% | |
| 384.26 | 391.50 | 380.05 | 387.32 | +3.81% | |
| 362.47 | 377.65 | 354.49 | 373.09 | +3.23% | |
| 369.51 | 376.76 | 353.52 | 361.43 | -1.38% | |
| 362.35 | 375.28 | 361.70 | 366.47 | +2.79% | |
| 363.93 | 372.97 | 349.52 | 356.53 | -2.44% | |
| 380.51 | 381.30 | 365.01 | 365.44 | -2.17% | |
| 354.25 | 379.00 | 352.90 | 373.56 | +3.24% | |
| 356.02 | 367.90 | 354.37 | 361.84 | +1.61% | |
| 342.49 | 359.05 | 341.50 | 356.09 | +3.39% | |
| 341.45 | 348.00 | 333.10 | 344.40 | +3.54% | |
| 332.06 | 339.90 | 328.92 | 332.63 | +0.82% | |
| 337.75 | 353.96 | 329.52 | 329.94 | +1.89% | |
| 320.20 | 329.96 | 318.00 | 323.83 | +2.22% | |
| 317.69 | 324.89 | 313.60 | 316.81 | +0.23% | |
| 323.15 | 325.21 | 313.00 | 316.08 | -8.79% | |
| 329.05 | 353.00 | 324.10 | 346.55 | +6.56% | |
| 324.92 | 335.90 | 322.07 | 325.22 | -2.51% | |
| 333.50 | 346.72 | 331.64 | 333.60 | +1.10% | |
| 318.37 | 336.58 | 317.31 | 329.97 | +5.64% | |
| 316.30 | 318.41 | 308.30 | 312.35 | +0.81% | |
| 282.64 | 314.09 | 280.70 | 309.84 | +11.55% | |
| 291.24 | 291.75 | 273.80 | 277.77 | -5.07% | |
| 293.88 | 296.98 | 287.50 | 292.59 | -2.27% | |
| 299.71 | 302.08 | 296.42 | 299.40 | +0.23% | |
| 315.00 | 316.00 | 298.53 | 298.70 | -5.89% | |
| 316.56 | 325.82 | 313.60 | 317.38 | +3.27% | |
| 305.21 | 313.11 | 303.19 | 307.32 | +0.15% | |
| 303.83 | 307.34 | 298.46 | 306.86 | +4.17% | |
| 298.63 | 299.00 | 284.55 | 294.57 | -0.67% | |
| 304.60 | 306.00 | 292.64 | 296.55 | -1.80% | |
| 301.00 | 304.16 | 294.56 | 302.00 | +0.21% | |
| 311.99 | 314.26 | 292.50 | 301.36 | -2.97% | |
| 330.37 | 331.13 | 308.52 | 310.59 | -8.76% | |
| 337.58 | 346.24 | 335.63 | 340.40 | +1.60% | |
| 349.63 | 353.31 | 333.43 | 335.05 | -3.62% | |
| 336.75 | 365.52 | 335.01 | 347.63 | +2.41% | |
| 320.08 | 339.74 | 318.63 | 339.46 | +9.37% | |
| 319.00 | 319.08 | 309.50 | 310.38 | -1.34% | |
| 320.00 | 329.37 | 314.47 | 314.59 | -1.02% | |
| 315.00 | 319.48 | 305.75 | 317.83 | +1.05% | |
| 311.00 | 325.76 | 307.00 | 314.53 | -13.30% | |
| 369.97 | 378.99 | 361.62 | 362.76 | -2.26% | |
| 355.21 | 374.59 | 344.35 | 371.15 | +8.55% | |
| 321.48 | 345.44 | 312.59 | 341.91 | +3.16% | |
| 364.53 | 374.50 | 330.13 | 331.44 | -6.00% | |
| 346.95 | 357.97 | 344.25 | 352.59 | +7.36% | |
| 350.99 | 351.50 | 317.61 | 328.43 | -6.22% | |
| 328.00 | 350.91 | 317.12 | 350.20 | +10.04% | |
| 306.82 | 323.55 | 289.26 | 318.24 | +4.25% | |
| 332.20 | 332.20 | 303.72 | 305.28 | -8.80% | |
| 334.27 | 349.31 | 331.64 | 334.75 | -0.22% | |
| 331.14 | 341.66 | 331.14 | 335.50 | -1.20% | |
| 317.05 | 342.13 | 312.46 | 339.59 | +10.49% | |
| 306.04 | 316.90 | 304.50 | 307.34 | +1.99% | |
| 293.00 | 308.83 | 282.21 | 301.34 | -0.83% | |
| 328.46 | 329.36 | 300.80 | 303.86 | -9.23% | |
| 349.70 | 350.90 | 322.50 | 334.77 | -2.97% | |
| 353.74 | 353.82 | 342.00 | 345.03 | -0.04% | |
| 350.30 | 364.01 | 339.14 | 345.18 | -4.08% | |
| 353.98 | 361.64 | 347.37 | 359.85 | +1.43% | |
| 373.73 | 378.00 | 353.82 | 354.78 | -1.65% | |
| 340.00 | 361.15 | 340.00 | 360.74 | +4.54% | |
| 339.90 | 349.62 | 330.18 | 345.06 | -1.47% | |
| 340.00 | 359.77 | 339.17 | 350.20 | +4.16% | |
| 354.00 | 362.53 | 328.50 | 336.21 | -7.03% | |
| 348.01 | 362.78 | 336.68 | 361.62 | -0.87% | |
| 345.34 | 365.67 | 343.18 | 364.80 | +6.28% | |
| 339.78 | 344.36 | 322.25 | 343.25 | +1.69% | |
| 351.39 | 353.08 | 336.54 | 337.53 | -6.60% | |
| 374.17 | 374.17 | 349.00 | 361.40 | -0.23% | |
| 351.00 | 376.54 | 347.57 | 362.24 | +3.14% | |
| 353.70 | 357.54 | 346.52 | 351.20 | -6.80% | |
| 372.44 | 378.38 | 359.40 | 376.84 | +1.15% | |
| 391.32 | 393.56 | 372.06 | 372.55 | -2.06% | |
| 389.23 | 392.47 | 377.45 | 380.37 | -0.43% | |
| 403.00 | 405.62 | 381.36 | 382.01 | -5.31% | |
| 408.00 | 414.13 | 393.73 | 403.45 | +2.63% | |
| 387.53 | 398.48 | 380.00 | 393.12 | +1.88% | |
| 365.93 | 387.59 | 362.49 | 385.86 | +6.32% | |
| 362.85 | 381.00 | 358.51 | 362.92 | -2.40% | |
| 385.00 | 391.50 | 344.90 | 371.86 | -3.79% | |
| 389.90 | 389.90 | 374.02 | 386.50 | +3.98% | |
| 412.06 | 412.94 | 367.00 | 371.71 | -12.61% | |
| 419.70 | 427.15 | 401.08 | 425.36 | -7.16% | |
| 465.65 | 469.46 | 441.49 | 458.14 | -3.02% | |
| 440.07 | 474.03 | 437.50 | 472.40 | +10.75% | |
| 385.34 | 427.96 | 381.85 | 426.55 | +10.68% | |
| 357.84 | 387.43 | 351.52 | 385.39 | +9.79% | |
| 356.11 | 361.09 | 340.00 | 351.02 | -1.87% | |
| 370.51 | 371.08 | 354.06 | 357.70 | -3.54% | |
| 381.05 | 381.05 | 366.61 | 370.84 | +0.94% | |
| 360.60 | 368.83 | 346.00 | 367.37 | +3.55% | |
| 342.16 | 354.77 | 342.00 | 354.77 | +2.39% | |
| 347.41 | 358.15 | 344.00 | 346.48 | +2.17% | |
| 333.74 | 347.91 | 324.50 | 339.13 | -1.03% | |
| 357.00 | 361.35 | 333.11 | 342.67 | -4.43% | |
| 367.53 | 367.53 | 357.55 | 358.55 | -6.04% | |
| 369.50 | 382.59 | 365.00 | 381.59 | +2.43% | |
| 380.25 | 380.25 | 358.85 | 372.55 | -0.41% | |
| 374.80 | 377.23 | 358.51 | 374.07 | -1.82% | |
| 374.71 | 391.40 | 370.54 | 380.99 | +1.45% | |
| 389.36 | 395.00 | 373.53 | 375.55 | -2.51% | |
| 411.00 | 411.00 | 375.00 | 385.21 | -6.92% | |
| 428.00 | 429.31 | 398.22 | 413.87 | -0.91% | |
| 424.80 | 435.00 | 416.00 | 417.66 | -0.73% | |
| 423.44 | 426.40 | 407.72 | 420.73 | +0.43% | |
| 407.00 | 426.55 | 401.00 | 418.93 | +2.28% | |
| 394.86 | 411.23 | 383.56 | 409.59 | +8.78% | |
| 372.49 | 377.01 | 358.73 | 376.54 | +4.15% | |
| 356.51 | 392.70 | 350.01 | 361.54 | -14.37% | |
| 421.15 | 423.25 | 400.01 | 422.21 | +2.93% | |
| 405.00 | 420.63 | 403.00 | 410.21 | +4.75% | |
| 400.90 | 412.46 | 388.97 | 391.60 | -2.52% | |
| 409.73 | 411.30 | 400.53 | 401.74 | -0.32% | |
| 405.00 | 407.68 | 394.20 | 403.03 | +0.48% | |
| 399.00 | 404.95 | 390.16 | 401.12 | +1.29% | |
| 388.42 | 399.36 | 387.00 | 396.01 | +3.58% | |
| 375.99 | 387.95 | 370.45 | 382.32 | +0.10% | |
| 382.61 | 393.00 | 375.00 | 381.94 | -0.63% | |
| 374.90 | 392.12 | 368.09 | 384.35 | +5.17% | |
| 349.00 | 368.88 | 345.00 | 365.46 | +4.03% | |
| 336.74 | 354.75 | 335.37 | 351.31 | +7.00% | |
| 320.76 | 328.58 | 313.68 | 328.33 | +2.38% | |
| 316.89 | 320.88 | 304.35 | 320.70 | +7.86% | |
| 293.80 | 303.99 | 286.65 | 297.34 | +1.72% | |
| 295.15 | 301.08 | 286.15 | 292.30 | -0.86% | |
| 275.00 | 296.07 | 271.50 | 294.84 | +2.12% | |
| 288.92 | 296.78 | 285.39 | 288.73 | +2.50% | |
| 261.21 | 282.92 | 258.06 | 281.68 | +9.49% | |
| 281.02 | 282.40 | 253.11 | 257.27 | -8.19% | |
| 270.66 | 281.94 | 269.68 | 280.22 | +2.50% | |
| 292.76 | 294.74 | 272.50 | 273.38 | -9.54% | |
| 306.13 | 309.38 | 299.20 | 302.22 | +0.23% | |
| 284.86 | 301.53 | 281.45 | 301.52 | +5.07% | |
| 273.71 | 293.00 | 273.04 | 286.98 | +6.64% | |
| 283.26 | 283.80 | 265.51 | 269.10 | -5.35% | |
| 268.97 | 285.00 | 264.17 | 284.30 | +3.92% | |
| 281.30 | 287.10 | 273.55 | 273.58 | -2.97% | |
| 270.62 | 284.75 | 269.02 | 281.95 | +4.22% | |
| 270.91 | 278.98 | 269.02 | 270.53 | +2.68% | |
| 264.00 | 271.73 | 262.13 | 263.46 | -0.54% | |
| 260.69 | 269.98 | 257.25 | 264.89 | -0.34% | |
| 267.22 | 272.88 | 263.75 | 265.80 | -1.26% | |
| 268.84 | 278.00 | 265.85 | 269.20 | +0.47% | |
| 245.13 | 268.15 | 244.51 | 267.95 | +7.39% | |
| 258.70 | 265.85 | 249.02 | 249.52 | -6.14% | |
| 275.55 | 275.55 | 257.59 | 265.83 | -1.78% | |
| 261.30 | 274.67 | 257.69 | 270.64 | +5.33% | |
| 254.63 | 262.50 | 250.00 | 256.95 | -3.76% | |
| 266.59 | 275.95 | 261.28 | 266.98 | -3.84% | |
| 276.99 | 278.19 | 270.46 | 277.63 | -0.55% | |
| 297.05 | 299.28 | 272.95 | 279.16 | -5.04% | |
| 299.36 | 305.00 | 293.56 | 293.98 | -0.80% | |
| 299.60 | 307.10 | 292.97 | 296.35 | -0.11% | |
| 288.54 | 299.24 | 285.50 | 296.68 | +1.36% | |
| 290.15 | 300.65 | 287.00 | 292.69 | +0.47% | |
| 285.94 | 292.01 | 279.25 | 291.33 | -0.02% | |
| 286.30 | 301.68 | 286.30 | 291.40 | +1.65% | |
| 276.34 | 290.77 | 271.00 | 286.66 | +2.14% | |
| 279.28 | 284.68 | 272.00 | 280.66 | +2.14% | |
| 295.11 | 295.15 | 274.25 | 274.79 | -7.07% | |
| 307.46 | 309.00 | 282.34 | 295.68 | -0.76% | |
| 323.92 | 325.01 | 296.87 | 297.93 | -6.67% | |
| 304.62 | 322.35 | 301.50 | 319.21 | +3.80% | |
| 305.13 | 317.00 | 304.36 | 307.53 | +4.29% | |
| 276.50 | 303.00 | 272.72 | 294.89 | +6.90% | |
| 290.00 | 290.65 | 266.50 | 275.86 | -7.26% | |
| 291.61 | 300.25 | 282.00 | 297.45 | +4.33% | |
| 285.18 | 294.88 | 278.47 | 285.11 | +1.47% | |
| 295.23 | 308.00 | 279.00 | 280.99 | -6.34% | |
| 332.04 | 334.31 | 285.66 | 300.00 | -13.10% | |
| 343.50 | 352.20 | 330.10 | 345.23 | +3.62% | |
| 312.96 | 337.06 | 312.90 | 333.17 | +8.08% | |
| 303.09 | 311.73 | 297.43 | 308.25 | +1.70% | |
| 290.98 | 304.78 | 276.67 | 303.09 | +4.18% | |
| 300.92 | 304.00 | 273.99 | 290.93 | -6.08% | |
| 310.82 | 319.40 | 296.56 | 309.76 | -0.32% | |
| 303.84 | 319.99 | 301.82 | 310.76 | -0.91% | |
| 313.45 | 316.46 | 299.38 | 313.60 | +0.02% | |
| 313.50 | 322.72 | 307.00 | 313.53 | +1.13% | |
| 325.69 | 327.00 | 304.54 | 310.04 | -5.64% | |
| 317.02 | 333.78 | 313.09 | 328.56 | +4.40% | |
| 299.80 | 315.69 | 297.20 | 314.70 | +4.10% | |
| 293.45 | 305.34 | 289.00 | 302.30 | +4.75% | |
| 310.55 | 312.30 | 281.22 | 288.60 | -5.65% | |
| 299.56 | 311.20 | 296.56 | 305.87 | +0.29% | |
| 286.74 | 305.75 | 272.68 | 305.00 | +4.01% | |
| 307.34 | 310.53 | 286.84 | 293.24 | -3.03% | |
| 298.10 | 312.80 | 297.46 | 302.40 | +2.30% | |
| 299.40 | 304.01 | 295.28 | 295.61 | -1.27% | |
| 303.25 | 306.94 | 299.10 | 299.40 | -1.26% | |
| 296.00 | 308.53 | 293.08 | 303.22 | -0.11% | |
| 311.61 | 311.61 | 302.25 | 303.56 | -1.63% | |
| 304.01 | 312.61 | 302.15 | 308.59 | +1.69% | |
| 302.30 | 309.74 | 301.70 | 303.46 | -1.11% | |
| 301.62 | 306.86 | 293.60 | 306.86 | +4.98% | |
| 275.35 | 293.87 | 274.45 | 292.29 | +7.89% | |
| 289.59 | 291.90 | 266.06 | 270.92 | -1.78% | |
| 293.29 | 296.30 | 266.00 | 275.83 | -4.51% | |
| 297.57 | 305.40 | 286.25 | 288.87 | -4.66% | |
| 311.00 | 311.60 | 299.00 | 302.98 | -1.15% | |
| 342.29 | 342.29 | 304.01 | 306.50 | -12.78% | |
| 341.53 | 351.83 | 327.00 | 351.41 | +0.79% | |
| 342.00 | 353.38 | 333.79 | 348.66 | +1.94% | |
| 337.15 | 344.75 | 332.38 | 342.03 | +0.37% | |
| 335.00 | 343.00 | 332.15 | 340.76 | +4.82% | |
| 324.41 | 327.95 | 320.62 | 325.09 | +0.71% | |
| 307.00 | 326.00 | 304.00 | 322.79 | +4.66% | |
| 305.00 | 314.79 | 297.35 | 308.41 | +1.35% | |
| 321.92 | 335.00 | 303.23 | 304.29 | -4.42% | |
| 336.29 | 337.00 | 316.73 | 318.37 | -7.56% | |
| 333.13 | 344.78 | 331.00 | 344.41 | +3.66% | |
| 322.05 | 336.31 | 315.00 | 332.24 | +1.37% | |
| 323.57 | 331.20 | 316.50 | 327.75 | +1.62% | |
| 284.30 | 324.02 | 282.68 | 322.54 | +15.17% | |
| 278.23 | 284.55 | 263.08 | 280.06 | -0.79% | |
| 330.50 | 330.50 | 278.85 | 282.28 | -9.66% | |
| 301.68 | 328.50 | 301.68 | 312.48 | +4.19% | |
| 304.47 | 312.87 | 297.50 | 299.92 | -3.05% | |
| 306.90 | 324.80 | 304.08 | 309.37 | -0.49% | |
| 277.60 | 311.24 | 275.77 | 310.88 | +6.19% | |
| 327.44 | 327.44 | 283.00 | 292.75 | -12.50% | |
| 336.36 | 338.58 | 329.00 | 334.57 | +0.82% | |
| 340.50 | 340.50 | 327.69 | 331.86 | -3.70% | |
| 340.68 | 346.20 | 335.00 | 344.61 | +6.99% | |
| 329.82 | 331.00 | 303.50 | 322.10 | -5.48% | |
| 353.00 | 361.77 | 332.80 | 340.76 | -3.36% | |
| 335.00 | 363.40 | 332.71 | 352.61 | +5.01% | |
| 331.67 | 348.68 | 330.20 | 335.79 | -3.79% | |
| 346.26 | 350.41 | 333.64 | 349.01 | +1.32% | |
| 349.01 | 360.99 | 333.25 | 344.48 | +1.28% | |
| 332.41 | 348.92 | 329.24 | 340.13 | +0.70% | |
| 340.00 | 349.90 | 332.12 | 337.77 | +3.47% | |
| 346.01 | 355.50 | 314.56 | 326.45 | +8.16% | |
| 306.69 | 314.29 | 301.69 | 301.82 | +1.75% | |
| 295.01 | 300.75 | 292.00 | 296.62 | +4.91% | |
| 270.00 | 284.39 | 269.93 | 282.73 | +4.37% | |
| 273.51 | 279.70 | 262.00 | 270.89 | +2.34% | |
| 272.42 | 274.70 | 261.48 | 264.69 | -3.22% | |
| 284.01 | 287.00 | 268.67 | 273.50 | -1.07% | |
| 272.46 | 286.43 | 271.14 | 276.46 | -1.21% | |
| 290.37 | 296.85 | 276.37 | 279.86 | +3.67% | |
| 253.19 | 271.70 | 253.19 | 269.96 | +8.96% | |
| 247.90 | 255.79 | 238.23 | 247.75 | -5.10% | |
| 263.76 | 270.15 | 250.83 | 261.06 | +7.11% | |
| 262.05 | 263.90 | 243.71 | 243.72 | -6.18% | |
| 254.40 | 260.58 | 248.16 | 259.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLS chart for longer ranges.