Celestica Inc (CLS) stock
CLSNYSEPrinted Circuit BoardsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 16/30
$265.53−17.22 (-6.09%)
Close on Oct 30, 2026Market cap $30.53BP/E 27.6Yield –
Price history
Celestica share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$265.53
-6.09% on the day
52-week range
$244.51 – $474.03
-44.0% from the high
Change over 52 weeks
-21.9%
From $340.13 on Oct 30, 2025
Average volume
2.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $267.93 | $275.56 | $255.87 | $265.53 | -6.09% | 2,842,374 |
| Oct 29, 2026 | $290.65 | $292.00 | $279.10 | $282.75 | -5.69% | 2,341,792 |
| Oct 28, 2026 | $285.14 | $308.21 | $283.11 | $299.80 | +8.41% | 6,064,651 |
| Oct 27, 2026 | $264.31 | $283.00 | $261.50 | $276.54 | +12.12% | 8,158,788 |
| Oct 26, 2026 | $267.00 | $273.14 | $246.24 | $246.65 | -5.14% | 6,236,916 |
| Oct 23, 2026 | $268.00 | $268.00 | $253.71 | $260.01 | -3.35% | 3,143,035 |
| Oct 22, 2026 | $289.69 | $291.99 | $267.65 | $269.01 | -11.69% | 3,318,445 |
| Oct 21, 2026 | $311.10 | $314.45 | $300.21 | $304.61 | +1.64% | 1,909,142 |
| Oct 20, 2026 | $296.28 | $308.32 | $286.35 | $299.69 | -0.22% | 2,084,199 |
| Oct 19, 2026 | $314.08 | $315.25 | $300.00 | $300.35 | -1.14% | 1,978,875 |
| Oct 16, 2026 | $311.30 | $312.95 | $299.83 | $303.81 | -3.63% | 1,873,470 |
| Oct 15, 2026 | $307.74 | $316.74 | $296.12 | $315.25 | -2.50% | 3,807,838 |
| Oct 14, 2026 | $349.92 | $351.10 | $320.50 | $323.32 | -9.55% | 2,872,159 |
| Oct 13, 2026 | $336.50 | $358.08 | $325.87 | $357.44 | +2.86% | 2,036,416 |
| Oct 12, 2026 | $360.06 | $364.00 | $346.95 | $347.50 | -4.05% | 1,486,880 |
| Oct 9, 2026 | $365.74 | $369.00 | $354.00 | $362.16 | +1.58% | 1,255,980 |
| Oct 8, 2026 | $366.00 | $370.46 | $346.80 | $356.53 | -4.05% | 2,184,649 |
| Oct 7, 2026 | $378.32 | $380.42 | $367.15 | $371.57 | -4.29% | 1,592,410 |
| Oct 6, 2026 | $386.00 | $389.50 | $378.20 | $388.24 | +1.45% | 1,190,807 |
| Oct 5, 2026 | $389.08 | $393.72 | $375.41 | $382.69 | -1.20% | 1,137,666 |
| Oct 2, 2026 | $384.26 | $391.50 | $380.05 | $387.32 | +3.81% | 2,422,699 |
| Oct 1, 2026 | $362.47 | $377.65 | $354.49 | $373.09 | +3.23% | 2,935,234 |
| Sep 30, 2026 | $369.51 | $376.76 | $353.52 | $361.43 | -1.38% | 2,116,430 |
| Sep 29, 2026 | $362.35 | $375.28 | $361.70 | $366.47 | +2.79% | 2,416,129 |
| Sep 28, 2026 | $363.93 | $372.97 | $349.52 | $356.53 | -2.44% | 2,483,699 |
| Sep 25, 2026 | $380.51 | $381.30 | $365.01 | $365.44 | -2.17% | 2,270,193 |
| Sep 24, 2026 | $354.25 | $379.00 | $352.90 | $373.56 | +3.24% | 2,963,268 |
| Sep 23, 2026 | $356.02 | $367.90 | $354.37 | $361.84 | +1.61% | 2,392,228 |
| Sep 22, 2026 | $342.49 | $359.05 | $341.50 | $356.09 | +3.39% | 2,481,692 |
| Sep 21, 2026 | $341.45 | $348.00 | $333.10 | $344.40 | +3.54% | 2,002,250 |
| Sep 18, 2026 | $332.06 | $339.90 | $328.92 | $332.63 | +0.82% | 2,051,655 |
| Sep 17, 2026 | $337.75 | $353.96 | $329.52 | $329.94 | +1.89% | 2,082,037 |
| Sep 16, 2026 | $320.20 | $329.96 | $318.00 | $323.83 | +2.22% | 1,708,712 |
| Sep 15, 2026 | $317.69 | $324.89 | $313.60 | $316.81 | +0.23% | 1,582,505 |
| Sep 14, 2026 | $323.15 | $325.21 | $313.00 | $316.08 | -8.79% | 2,384,548 |
| Sep 11, 2026 | $329.05 | $353.00 | $324.10 | $346.55 | +6.56% | 2,558,130 |
| Sep 10, 2026 | $324.92 | $335.90 | $322.07 | $325.22 | -2.51% | 1,302,093 |
| Sep 9, 2026 | $333.50 | $346.72 | $331.64 | $333.60 | +1.10% | 2,872,463 |
| Sep 8, 2026 | $318.37 | $336.58 | $317.31 | $329.97 | +5.64% | 2,984,235 |
| Sep 4, 2026 | $316.30 | $318.41 | $308.30 | $312.35 | +0.81% | 2,168,762 |
| Sep 3, 2026 | $282.64 | $314.09 | $280.70 | $309.84 | +11.55% | 3,897,482 |
| Sep 2, 2026 | $291.24 | $291.75 | $273.80 | $277.77 | -5.07% | 3,252,639 |
| Sep 1, 2026 | $293.88 | $296.98 | $287.50 | $292.59 | -2.27% | 1,438,652 |
| Aug 31, 2026 | $299.71 | $302.08 | $296.42 | $299.40 | +0.23% | 1,272,249 |
| Aug 28, 2026 | $315.00 | $316.00 | $298.53 | $298.70 | -5.89% | 1,851,392 |
| Aug 27, 2026 | $316.56 | $325.82 | $313.60 | $317.38 | +3.27% | 1,899,407 |
| Aug 26, 2026 | $305.21 | $313.11 | $303.19 | $307.32 | +0.15% | 1,523,292 |
| Aug 25, 2026 | $303.83 | $307.34 | $298.46 | $306.86 | +4.17% | 1,752,126 |
| Aug 24, 2026 | $298.63 | $299.00 | $284.55 | $294.57 | -0.67% | 1,652,714 |
| Aug 21, 2026 | $304.60 | $306.00 | $292.64 | $296.55 | -1.80% | 1,681,227 |
| Aug 20, 2026 | $301.00 | $304.16 | $294.56 | $302.00 | +0.21% | 1,565,494 |
| Aug 19, 2026 | $311.99 | $314.26 | $292.50 | $301.36 | -2.97% | 2,695,270 |
| Aug 18, 2026 | $330.37 | $331.13 | $308.52 | $310.59 | -8.76% | 3,315,417 |
| Aug 17, 2026 | $337.58 | $346.24 | $335.63 | $340.40 | +1.60% | 2,164,005 |
| Aug 14, 2026 | $349.63 | $353.31 | $333.43 | $335.05 | -3.62% | 2,443,356 |
| Aug 13, 2026 | $336.75 | $365.52 | $335.01 | $347.63 | +2.41% | 3,511,362 |
| Aug 12, 2026 | $320.08 | $339.74 | $318.63 | $339.46 | +9.37% | 3,418,982 |
| Aug 11, 2026 | $319.00 | $319.08 | $309.50 | $310.38 | -1.34% | 2,243,738 |
| Aug 10, 2026 | $320.00 | $329.37 | $314.47 | $314.59 | -1.02% | 2,298,384 |
| Aug 7, 2026 | $315.00 | $319.48 | $305.75 | $317.83 | +1.05% | 3,329,338 |
| Aug 6, 2026 | $311.00 | $325.76 | $307.00 | $314.53 | -13.30% | 8,762,867 |
| Aug 5, 2026 | $369.97 | $378.99 | $361.62 | $362.76 | -2.26% | 1,813,541 |
| Aug 4, 2026 | $355.21 | $374.59 | $344.35 | $371.15 | +8.55% | 3,078,079 |
| Aug 3, 2026 | $321.48 | $345.44 | $312.59 | $341.91 | +3.16% | 2,383,574 |
| Jul 31, 2026 | $364.53 | $374.50 | $330.13 | $331.44 | -6.00% | 3,420,438 |
| Jul 30, 2026 | $346.95 | $357.97 | $344.25 | $352.59 | +7.36% | 3,645,256 |
| Jul 29, 2026 | $350.99 | $351.50 | $317.61 | $328.43 | -6.22% | 4,209,336 |
| Jul 28, 2026 | $328.00 | $350.91 | $317.12 | $350.20 | +10.04% | 7,884,039 |
| Jul 27, 2026 | $306.82 | $323.55 | $289.26 | $318.24 | +4.25% | 4,979,568 |
| Jul 24, 2026 | $332.20 | $332.20 | $303.72 | $305.28 | -8.80% | 2,394,596 |
| Jul 23, 2026 | $334.27 | $349.31 | $331.64 | $334.75 | -0.22% | 2,268,587 |
| Jul 22, 2026 | $331.14 | $341.66 | $331.14 | $335.50 | -1.20% | 1,345,515 |
| Jul 21, 2026 | $317.05 | $342.13 | $312.46 | $339.59 | +10.49% | 3,143,794 |
| Jul 20, 2026 | $306.04 | $316.90 | $304.50 | $307.34 | +1.99% | 1,616,625 |
| Jul 17, 2026 | $293.00 | $308.83 | $282.21 | $301.34 | -0.83% | 2,117,686 |
| Jul 16, 2026 | $328.46 | $329.36 | $300.80 | $303.86 | -9.23% | 2,916,289 |
| Jul 15, 2026 | $349.70 | $350.90 | $322.50 | $334.77 | -2.97% | 1,865,960 |
| Jul 14, 2026 | $353.74 | $353.82 | $342.00 | $345.03 | -0.04% | 1,256,103 |
| Jul 13, 2026 | $350.30 | $364.01 | $339.14 | $345.18 | -4.08% | 1,339,474 |
| Jul 10, 2026 | $353.98 | $361.64 | $347.37 | $359.85 | +1.43% | 1,169,707 |
| Jul 9, 2026 | $373.73 | $378.00 | $353.82 | $354.78 | -1.65% | 1,488,427 |
| Jul 8, 2026 | $340.00 | $361.15 | $340.00 | $360.74 | +4.54% | 1,325,073 |
| Jul 7, 2026 | $339.90 | $349.62 | $330.18 | $345.06 | -1.47% | 1,689,797 |
| Jul 6, 2026 | $340.00 | $359.77 | $339.17 | $350.20 | +4.16% | 1,506,659 |
| Jul 2, 2026 | $354.00 | $362.53 | $328.50 | $336.21 | -7.03% | 2,135,007 |
| Jul 1, 2026 | $348.01 | $362.78 | $336.68 | $361.62 | -0.87% | 1,312,845 |
| Jun 30, 2026 | $345.34 | $365.67 | $343.18 | $364.80 | +6.28% | 1,770,239 |
| Jun 29, 2026 | $339.78 | $344.36 | $322.25 | $343.25 | +1.69% | 1,925,469 |
| Jun 26, 2026 | $351.39 | $353.08 | $336.54 | $337.53 | -6.60% | 1,432,414 |
| Jun 25, 2026 | $374.17 | $374.17 | $349.00 | $361.40 | -0.23% | 2,519,150 |
| Jun 24, 2026 | $351.00 | $376.54 | $347.57 | $362.24 | +3.14% | 2,720,381 |
| Jun 23, 2026 | $353.70 | $357.54 | $346.52 | $351.20 | -6.80% | 1,914,774 |
| Jun 22, 2026 | $372.44 | $378.38 | $359.40 | $376.84 | +1.15% | 1,927,671 |
| Jun 18, 2026 | $391.32 | $393.56 | $372.06 | $372.55 | -2.06% | 2,079,654 |
| Jun 17, 2026 | $389.23 | $392.47 | $377.45 | $380.37 | -0.43% | 1,197,176 |
| Jun 16, 2026 | $403.00 | $405.62 | $381.36 | $382.01 | -5.31% | 1,279,607 |
| Jun 15, 2026 | $408.00 | $414.13 | $393.73 | $403.45 | +2.63% | 1,546,930 |
| Jun 12, 2026 | $387.53 | $398.48 | $380.00 | $393.12 | +1.88% | 1,169,881 |
| Jun 11, 2026 | $365.93 | $387.59 | $362.49 | $385.86 | +6.32% | 1,733,306 |
| Jun 10, 2026 | $362.85 | $381.00 | $358.51 | $362.92 | -2.40% | 1,272,058 |
| Jun 9, 2026 | $385.00 | $391.50 | $344.90 | $371.86 | -3.79% | 2,384,164 |
| Jun 8, 2026 | $389.90 | $389.90 | $374.02 | $386.50 | +3.98% | 2,233,413 |
| Jun 5, 2026 | $412.06 | $412.94 | $367.00 | $371.71 | -12.61% | 3,570,234 |
| Jun 4, 2026 | $419.70 | $427.15 | $401.08 | $425.36 | -7.16% | 2,889,578 |
| Jun 3, 2026 | $465.65 | $469.46 | $441.49 | $458.14 | -3.02% | 2,285,551 |
| Jun 2, 2026 | $440.07 | $474.03 | $437.50 | $472.40 | +10.75% | 4,081,201 |
| Jun 1, 2026 | $385.34 | $427.96 | $381.85 | $426.55 | +10.68% | 3,449,902 |
| May 29, 2026 | $357.84 | $387.43 | $351.52 | $385.39 | +9.79% | 3,152,164 |
| May 28, 2026 | $356.11 | $361.09 | $340.00 | $351.02 | -1.87% | 2,503,619 |
| May 27, 2026 | $370.51 | $371.08 | $354.06 | $357.70 | -3.54% | 2,065,794 |
| May 26, 2026 | $381.05 | $381.05 | $366.61 | $370.84 | +0.94% | 2,166,494 |
| May 22, 2026 | $360.60 | $368.83 | $346.00 | $367.37 | +3.55% | 1,753,825 |
| May 21, 2026 | $342.16 | $354.77 | $342.00 | $354.77 | +2.39% | 1,416,519 |
| May 20, 2026 | $347.41 | $358.15 | $344.00 | $346.48 | +2.17% | 1,718,544 |
| May 19, 2026 | $333.74 | $347.91 | $324.50 | $339.13 | -1.03% | 2,213,754 |
| May 18, 2026 | $357.00 | $361.35 | $333.11 | $342.67 | -4.43% | 2,161,762 |
| May 15, 2026 | $367.53 | $367.53 | $357.55 | $358.55 | -6.04% | 1,904,064 |
| May 14, 2026 | $369.50 | $382.59 | $365.00 | $381.59 | +2.43% | 1,535,711 |
| May 13, 2026 | $380.25 | $380.25 | $358.85 | $372.55 | -0.41% | 1,775,965 |
| May 12, 2026 | $374.80 | $377.23 | $358.51 | $374.07 | -1.82% | 1,871,480 |
| May 11, 2026 | $374.71 | $391.40 | $370.54 | $380.99 | +1.45% | 1,970,528 |
| May 8, 2026 | $389.36 | $395.00 | $373.53 | $375.55 | -2.51% | 2,539,866 |
| May 7, 2026 | $411.00 | $411.00 | $375.00 | $385.21 | -6.92% | 3,171,314 |
| May 6, 2026 | $428.00 | $429.31 | $398.22 | $413.87 | -0.91% | 2,265,396 |
| May 5, 2026 | $424.80 | $435.00 | $416.00 | $417.66 | -0.73% | 1,823,294 |
| May 4, 2026 | $423.44 | $426.40 | $407.72 | $420.73 | +0.43% | 1,740,858 |
| May 1, 2026 | $407.00 | $426.55 | $401.00 | $418.93 | +2.28% | 2,339,581 |
| Apr 30, 2026 | $394.86 | $411.23 | $383.56 | $409.59 | +8.78% | 3,392,385 |
| Apr 29, 2026 | $372.49 | $377.01 | $358.73 | $376.54 | +4.15% | 3,156,063 |
| Apr 28, 2026 | $356.51 | $392.70 | $350.01 | $361.54 | -14.37% | 5,606,972 |
| Apr 27, 2026 | $421.15 | $423.25 | $400.01 | $422.21 | +2.93% | 3,390,161 |
| Apr 24, 2026 | $405.00 | $420.63 | $403.00 | $410.21 | +4.75% | 2,031,158 |
| Apr 23, 2026 | $400.90 | $412.46 | $388.97 | $391.60 | -2.52% | 1,873,683 |
| Apr 22, 2026 | $409.73 | $411.30 | $400.53 | $401.74 | -0.32% | 1,570,856 |
| Apr 21, 2026 | $405.00 | $407.68 | $394.20 | $403.03 | +0.48% | 2,181,965 |
| Apr 20, 2026 | $399.00 | $404.95 | $390.16 | $401.12 | +1.29% | 1,648,501 |
| Apr 17, 2026 | $388.42 | $399.36 | $387.00 | $396.01 | +3.58% | 1,964,768 |
| Apr 16, 2026 | $375.99 | $387.95 | $370.45 | $382.32 | +0.10% | 2,406,816 |
| Apr 15, 2026 | $382.61 | $393.00 | $375.00 | $381.94 | -0.63% | 2,422,469 |
| Apr 14, 2026 | $374.90 | $392.12 | $368.09 | $384.35 | +5.17% | 3,608,857 |
| Apr 13, 2026 | $349.00 | $368.88 | $345.00 | $365.46 | +4.03% | 2,763,423 |
| Apr 10, 2026 | $336.74 | $354.75 | $335.37 | $351.31 | +7.00% | 3,336,348 |
| Apr 9, 2026 | $320.76 | $328.58 | $313.68 | $328.33 | +2.38% | 1,562,176 |
| Apr 8, 2026 | $316.89 | $320.88 | $304.35 | $320.70 | +7.86% | 2,627,024 |
| Apr 7, 2026 | $293.80 | $303.99 | $286.65 | $297.34 | +1.72% | 1,518,110 |
| Apr 6, 2026 | $295.15 | $301.08 | $286.15 | $292.30 | -0.86% | 1,318,116 |
| Apr 2, 2026 | $275.00 | $296.07 | $271.50 | $294.84 | +2.12% | 1,659,774 |
| Apr 1, 2026 | $288.92 | $296.78 | $285.39 | $288.73 | +2.50% | 1,871,169 |
| Mar 31, 2026 | $261.21 | $282.92 | $258.06 | $281.68 | +9.49% | 2,257,473 |
| Mar 30, 2026 | $281.02 | $282.40 | $253.11 | $257.27 | -8.19% | 2,149,471 |
| Mar 27, 2026 | $270.66 | $281.94 | $269.68 | $280.22 | +2.50% | 1,351,421 |
| Mar 26, 2026 | $292.76 | $294.74 | $272.50 | $273.38 | -9.54% | 1,805,354 |
| Mar 25, 2026 | $306.13 | $309.38 | $299.20 | $302.22 | +0.23% | 1,867,852 |
| Mar 24, 2026 | $284.86 | $301.53 | $281.45 | $301.52 | +5.07% | 2,027,715 |
| Mar 23, 2026 | $273.71 | $293.00 | $273.04 | $286.98 | +6.64% | 2,119,049 |
| Mar 20, 2026 | $283.26 | $283.80 | $265.51 | $269.10 | -5.35% | 1,754,281 |
| Mar 19, 2026 | $268.97 | $285.00 | $264.17 | $284.30 | +3.92% | 1,417,696 |
| Mar 18, 2026 | $281.30 | $287.10 | $273.55 | $273.58 | -2.97% | 1,370,457 |
| Mar 17, 2026 | $270.62 | $284.75 | $269.02 | $281.95 | +4.22% | 1,584,041 |
| Mar 16, 2026 | $270.91 | $278.98 | $269.02 | $270.53 | +2.68% | 1,620,166 |
| Mar 13, 2026 | $264.00 | $271.73 | $262.13 | $263.46 | -0.54% | 1,129,393 |
| Mar 12, 2026 | $260.69 | $269.98 | $257.25 | $264.89 | -0.34% | 1,293,216 |
| Mar 11, 2026 | $267.22 | $272.88 | $263.75 | $265.80 | -1.26% | 1,427,076 |
| Mar 10, 2026 | $268.84 | $278.00 | $265.85 | $269.20 | +0.47% | 1,715,338 |
| Mar 9, 2026 | $245.13 | $268.15 | $244.51 | $267.95 | +7.39% | 2,731,390 |
| Mar 6, 2026 | $258.70 | $265.85 | $249.02 | $249.52 | -6.14% | 1,930,263 |
| Mar 5, 2026 | $275.55 | $275.55 | $257.59 | $265.83 | -1.78% | 1,564,921 |
| Mar 4, 2026 | $261.30 | $274.67 | $257.69 | $270.64 | +5.33% | 1,932,756 |
| Mar 3, 2026 | $254.63 | $262.50 | $250.00 | $256.95 | -3.76% | 2,021,267 |
| Mar 2, 2026 | $266.59 | $275.95 | $261.28 | $266.98 | -3.84% | 2,541,312 |
| Feb 27, 2026 | $276.99 | $278.19 | $270.46 | $277.63 | -0.55% | 2,215,890 |
| Feb 26, 2026 | $297.05 | $299.28 | $272.95 | $279.16 | -5.04% | 3,262,244 |
| Feb 25, 2026 | $299.36 | $305.00 | $293.56 | $293.98 | -0.80% | 2,107,690 |
| Feb 24, 2026 | $299.60 | $307.10 | $292.97 | $296.35 | -0.11% | 1,529,431 |
| Feb 23, 2026 | $288.54 | $299.24 | $285.50 | $296.68 | +1.36% | 1,574,203 |
| Feb 20, 2026 | $290.15 | $300.65 | $287.00 | $292.69 | +0.47% | 1,835,886 |
| Feb 19, 2026 | $285.94 | $292.01 | $279.25 | $291.33 | -0.02% | 1,883,543 |
| Feb 18, 2026 | $286.30 | $301.68 | $286.30 | $291.40 | +1.65% | 1,811,252 |
| Feb 17, 2026 | $276.34 | $290.77 | $271.00 | $286.66 | +2.14% | 1,718,971 |
| Feb 13, 2026 | $279.28 | $284.68 | $272.00 | $280.66 | +2.14% | 2,122,657 |
| Feb 12, 2026 | $295.11 | $295.15 | $274.25 | $274.79 | -7.07% | 3,632,863 |
| Feb 11, 2026 | $307.46 | $309.00 | $282.34 | $295.68 | -0.76% | 2,931,983 |
| Feb 10, 2026 | $323.92 | $325.01 | $296.87 | $297.93 | -6.67% | 2,779,941 |
| Feb 9, 2026 | $304.62 | $322.35 | $301.50 | $319.21 | +3.80% | 2,427,850 |
| Feb 6, 2026 | $305.13 | $317.00 | $304.36 | $307.53 | +4.29% | 3,582,131 |
| Feb 5, 2026 | $276.50 | $303.00 | $272.72 | $294.89 | +6.90% | 5,244,081 |
| Feb 4, 2026 | $290.00 | $290.65 | $266.50 | $275.86 | -7.26% | 4,322,549 |
| Feb 3, 2026 | $291.61 | $300.25 | $282.00 | $297.45 | +4.33% | 2,692,788 |
| Feb 2, 2026 | $285.18 | $294.88 | $278.47 | $285.11 | +1.47% | 4,479,234 |
| Jan 30, 2026 | $295.23 | $308.00 | $279.00 | $280.99 | -6.34% | 4,525,461 |
| Jan 29, 2026 | $332.04 | $334.31 | $285.66 | $300.00 | -13.10% | 8,841,884 |
| Jan 28, 2026 | $343.50 | $352.20 | $330.10 | $345.23 | +3.62% | 5,297,922 |
| Jan 27, 2026 | $312.96 | $337.06 | $312.90 | $333.17 | +8.08% | 3,443,440 |
| Jan 26, 2026 | $303.09 | $311.73 | $297.43 | $308.25 | +1.70% | 2,591,184 |
| Jan 23, 2026 | $290.98 | $304.78 | $276.67 | $303.09 | +4.18% | 3,282,473 |
| Jan 22, 2026 | $300.92 | $304.00 | $273.99 | $290.93 | -6.08% | 5,785,021 |
| Jan 21, 2026 | $310.82 | $319.40 | $296.56 | $309.76 | -0.32% | 2,637,762 |
| Jan 20, 2026 | $303.84 | $319.99 | $301.82 | $310.76 | -0.91% | 1,673,567 |
| Jan 16, 2026 | $313.45 | $316.46 | $299.38 | $313.60 | +0.02% | 1,946,930 |
| Jan 15, 2026 | $313.50 | $322.72 | $307.00 | $313.53 | +1.13% | 2,004,346 |
| Jan 14, 2026 | $325.69 | $327.00 | $304.54 | $310.04 | -5.64% | 2,649,174 |
| Jan 13, 2026 | $317.02 | $333.78 | $313.09 | $328.56 | +4.40% | 2,567,414 |
| Jan 12, 2026 | $299.80 | $315.69 | $297.20 | $314.70 | +4.10% | 1,598,919 |
| Jan 9, 2026 | $293.45 | $305.34 | $289.00 | $302.30 | +4.75% | 2,225,781 |
| Jan 8, 2026 | $310.55 | $312.30 | $281.22 | $288.60 | -5.65% | 3,048,034 |
| Jan 7, 2026 | $299.56 | $311.20 | $296.56 | $305.87 | +0.29% | 1,689,662 |
| Jan 6, 2026 | $286.74 | $305.75 | $272.68 | $305.00 | +4.01% | 3,074,268 |
| Jan 5, 2026 | $307.34 | $310.53 | $286.84 | $293.24 | -3.03% | 2,729,978 |
| Jan 2, 2026 | $298.10 | $312.80 | $297.46 | $302.40 | +2.30% | 2,083,345 |
| Dec 31, 2025 | $299.40 | $304.01 | $295.28 | $295.61 | -1.27% | 1,165,287 |
| Dec 30, 2025 | $303.25 | $306.94 | $299.10 | $299.40 | -1.26% | 1,120,511 |
| Dec 29, 2025 | $296.00 | $308.53 | $293.08 | $303.22 | -0.11% | 1,541,086 |
| Dec 26, 2025 | $311.61 | $311.61 | $302.25 | $303.56 | -1.63% | 998,932 |
| Dec 24, 2025 | $304.01 | $312.61 | $302.15 | $308.59 | +1.69% | 649,016 |
| Dec 23, 2025 | $302.30 | $309.74 | $301.70 | $303.46 | -1.11% | 1,199,981 |
| Dec 22, 2025 | $301.62 | $306.86 | $293.60 | $306.86 | +4.98% | 1,961,012 |
| Dec 19, 2025 | $275.35 | $293.87 | $274.45 | $292.29 | +7.89% | 3,770,427 |
| Dec 18, 2025 | $289.59 | $291.90 | $266.06 | $270.92 | -1.78% | 3,234,673 |
| Dec 17, 2025 | $293.29 | $296.30 | $266.00 | $275.83 | -4.51% | 5,056,801 |
| Dec 16, 2025 | $297.57 | $305.40 | $286.25 | $288.87 | -4.66% | 2,893,634 |
| Dec 15, 2025 | $311.00 | $311.60 | $299.00 | $302.98 | -1.15% | 2,553,665 |
| Dec 12, 2025 | $342.29 | $342.29 | $304.01 | $306.50 | -12.78% | 4,856,290 |
| Dec 11, 2025 | $341.53 | $351.83 | $327.00 | $351.41 | +0.79% | 2,890,387 |
| Dec 10, 2025 | $342.00 | $353.38 | $333.79 | $348.66 | +1.94% | 1,749,996 |
| Dec 9, 2025 | $337.15 | $344.75 | $332.38 | $342.03 | +0.37% | 1,355,966 |
| Dec 8, 2025 | $335.00 | $343.00 | $332.15 | $340.76 | +4.82% | 2,489,400 |
| Dec 5, 2025 | $324.41 | $327.95 | $320.62 | $325.09 | +0.71% | 1,395,690 |
| Dec 4, 2025 | $307.00 | $326.00 | $304.00 | $322.79 | +4.66% | 1,932,482 |
| Dec 3, 2025 | $305.00 | $314.79 | $297.35 | $308.41 | +1.35% | 2,026,271 |
| Dec 2, 2025 | $321.92 | $335.00 | $303.23 | $304.29 | -4.42% | 3,611,786 |
| Dec 1, 2025 | $336.29 | $337.00 | $316.73 | $318.37 | -7.56% | 3,141,975 |
| Nov 28, 2025 | $333.13 | $344.78 | $331.00 | $344.41 | +3.66% | 1,528,244 |
| Nov 26, 2025 | $322.05 | $336.31 | $315.00 | $332.24 | +1.37% | 2,588,967 |
| Nov 25, 2025 | $323.57 | $331.20 | $316.50 | $327.75 | +1.62% | 3,196,298 |
| Nov 24, 2025 | $284.30 | $324.02 | $282.68 | $322.54 | +15.17% | 5,153,915 |
| Nov 21, 2025 | $278.23 | $284.55 | $263.08 | $280.06 | -0.79% | 5,335,029 |
| Nov 20, 2025 | $330.50 | $330.50 | $278.85 | $282.28 | -9.66% | 4,564,057 |
| Nov 19, 2025 | $301.68 | $328.50 | $301.68 | $312.48 | +4.19% | 3,295,670 |
| Nov 18, 2025 | $304.47 | $312.87 | $297.50 | $299.92 | -3.05% | 3,095,225 |
| Nov 17, 2025 | $306.90 | $324.80 | $304.08 | $309.37 | -0.49% | 3,016,891 |
| Nov 14, 2025 | $277.60 | $311.24 | $275.77 | $310.88 | +6.19% | 4,941,831 |
| Nov 13, 2025 | $327.44 | $327.44 | $283.00 | $292.75 | -12.50% | 6,005,198 |
| Nov 12, 2025 | $336.36 | $338.58 | $329.00 | $334.57 | +0.82% | 1,653,298 |
| Nov 11, 2025 | $340.50 | $340.50 | $327.69 | $331.86 | -3.70% | 1,845,617 |
| Nov 10, 2025 | $340.68 | $346.20 | $335.00 | $344.61 | +6.99% | 2,310,940 |
| Nov 7, 2025 | $329.82 | $331.00 | $303.50 | $322.10 | -5.48% | 4,986,181 |
| Nov 6, 2025 | $353.00 | $361.77 | $332.80 | $340.76 | -3.36% | 2,579,955 |
| Nov 5, 2025 | $335.00 | $363.40 | $332.71 | $352.61 | +5.01% | 2,762,849 |
| Nov 4, 2025 | $331.67 | $348.68 | $330.20 | $335.79 | -3.79% | 2,064,711 |
| Nov 3, 2025 | $346.26 | $350.41 | $333.64 | $349.01 | +1.32% | 1,865,875 |
| Oct 31, 2025 | $349.01 | $360.99 | $333.25 | $344.48 | +1.28% | 2,799,068 |
| Oct 30, 2025 | $332.41 | $348.92 | $329.24 | $340.13 | +0.70% | 2,788,426 |
| Oct 29, 2025 | $340.00 | $349.90 | $332.12 | $337.77 | +3.47% | 4,002,670 |
| Oct 28, 2025 | $346.01 | $355.50 | $314.56 | $326.45 | +8.16% | 7,721,738 |
| Oct 27, 2025 | $306.69 | $314.29 | $301.69 | $301.82 | +1.75% | 5,348,170 |
| Oct 24, 2025 | $295.01 | $300.75 | $292.00 | $296.62 | +4.91% | 2,865,748 |
| Oct 23, 2025 | $270.00 | $284.39 | $269.93 | $282.73 | +4.37% | 1,950,690 |
| Oct 22, 2025 | $273.51 | $279.70 | $262.00 | $270.89 | +2.34% | 3,146,761 |
| Oct 21, 2025 | $272.42 | $274.70 | $261.48 | $264.69 | -3.22% | 1,833,990 |
| Oct 20, 2025 | $284.01 | $287.00 | $268.67 | $273.50 | – | 2,316,967 |
Seasonality
CLS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.2% | -3.0% | -6.6% | 10.0% | 7.5% | 3.3% | 9.5% | -1.6% | 2.1% | 4.6% | 9.9% | 0.9% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -4.9% | -1.2% | 1.5% | 45.4% | -5.9% | -5.3% | -9.1% | -9.7% | 20.7% | -26.5% | ||
| 2025 | 33.8% | -13.3% | -26.4% | 8.3% | 35.2% | 35.3% | 28.0% | -2.6% | 26.5% | 39.8% | -0.0% | -14.2% |
| 2024 | 17.3% | 23.8% | 5.7% | -3.6% | 29.1% | 2.5% | -8.5% | -2.9% | 0.4% | 33.8% | 24.6% | 8.3% |
| 2023 | 18.3% | -2.9% | -0.4% | -15.8% | 17.2% | 13.9% | 51.6% | 6.1% | 5.2% | -4.8% | 15.5% | 8.6% |
| 2022 | 11.9% | -4.5% | 0.2% | -5.7% | -1.8% | -11.9% | 8.4% | -2.1% | -18.5% | 30.3% | 1.8% | 1.0% |
| 2021 | 0.0% | 2.6% | 1.1% | -0.5% | 3.5% | -8.9% | 13.0% | 7.1% | -6.5% | 10.6% | 4.2% | 8.8% |
| 2020 | 9.3% | -30.1% | -44.6% | 78.0% | 8.8% | 0.7% | 21.1% | -3.9% | -13.2% | -14.9% | 28.3% | 7.2% |
| 2019 | 13.2% | -7.3% | -8.3% | -15.6% | -11.9% | 8.8% | 3.8% | -8.7% | 10.8% | 0.7% | 7.3% | 6.7% |
| 2018 | -3.6% | 7.7% | -4.9% | 11.1% | 4.4% | -1.2% | -0.5% | 4.1% | -12.0% | -4.2% | -0.9% | -14.8% |
| 2017 | 17.1% | -4.7% | 9.8% | -1.9% | -3.6% | -1.3% | -12.3% | -3.4% | 7.7% | -18.8% | 7.9% | -3.3% |