CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	69.21	69.62	68.86	69.01	69.01	-0.22%	2,439,225
Jun 26, 2025	68.69	69.24	68.56	69.16	69.16	0.86%	2,003,055
Jun 25, 2025	69.30	69.30	68.41	68.57	68.57	-1.64%	2,583,890
Jun 24, 2025	69.68	70.37	69.54	69.71	69.71	-0.23%	3,461,945
Jun 23, 2025	69.45	69.98	69.22	69.87	69.87	1.19%	2,090,239
Jun 20, 2025	68.96	69.73	68.82	69.05	69.05	0.38%	3,506,781
Jun 18, 2025	69.26	69.40	68.72	68.79	68.79	-0.48%	2,393,152
Jun 17, 2025	69.64	69.69	68.74	69.12	69.12	-0.60%	2,267,840
Jun 16, 2025	70.62	71.03	69.23	69.54	69.54	-1.40%	1,964,966
Jun 13, 2025	70.93	71.00	70.26	70.53	70.53	-0.40%	1,900,294
Jun 12, 2025	70.07	70.87	70.00	70.81	70.81	1.16%	1,736,949
Jun 11, 2025	70.11	70.26	69.74	70.00	70.00	-0.21%	1,944,845
Jun 10, 2025	69.78	70.33	69.53	70.15	70.15	0.70%	1,603,837
Jun 9, 2025	69.72	70.09	69.06	69.66	69.66	-0.49%	2,927,889
Jun 6, 2025	69.49	70.11	69.20	70.00	70.00	0.95%	4,439,434
Jun 5, 2025	69.76	69.95	68.94	69.34	69.34	-0.55%	2,387,021
Jun 4, 2025	70.95	70.95	69.66	69.72	69.72	-1.69%	3,966,429
Jun 3, 2025	70.22	71.05	69.50	70.92	70.92	1.00%	3,788,793
Jun 2, 2025	69.81	70.25	69.39	70.22	70.22	-0.01%	2,784,760
May 30, 2025	69.51	70.37	69.14	70.23	70.23	0.98%	3,560,639
May 29, 2025	68.61	69.57	68.37	69.55	69.55	1.15%	1,770,763
May 28, 2025	69.56	69.83	68.56	68.76	68.76	-1.50%	1,781,099
May 27, 2025	69.86	70.21	69.51	69.81	69.81	0.23%	1,933,341
May 23, 2025	69.92	70.21	68.70	69.65	69.65	0.42%	1,948,084
May 22, 2025	70.52	70.59	68.99	69.36	69.36	-1.98%	2,191,018
May 21, 2025	71.87	72.11	70.64	70.76	70.76	-1.69%	1,531,639
May 20, 2025	71.75	72.39	71.50	71.98	71.98	0.01%	1,236,851
May 19, 2025	71.23	72.03	70.99	71.97	71.97	0.70%	1,710,090
May 16, 2025	70.86	71.58	70.74	71.47	71.47	0.80%	2,410,565
May 15, 2025	69.45	71.09	69.11	70.90	70.90	3.07%	3,233,465
May 14, 2025	69.13	69.41	67.71	68.79	68.79	-0.65%	2,629,076
May 13, 2025	69.97	70.35	68.90	69.24	69.24	-1.20%	3,115,648
May 12, 2025	71.22	71.55	69.79	70.08	70.08	-3.04%	2,471,991
May 9, 2025	72.32	72.35	71.25	72.28	72.28	-0.44%	2,475,722
May 8, 2025	73.65	73.95	72.45	72.60	72.06	-1.83%	1,961,765
May 7, 2025	73.28	74.41	73.21	73.95	73.40	0.79%	2,798,563
May 6, 2025	72.92	74.18	72.70	73.37	72.82	0.45%	2,958,277
May 5, 2025	72.65	73.29	72.25	73.04	72.50	0.18%	1,871,119
May 2, 2025	73.24	73.53	72.31	72.91	72.37	-0.08%	1,771,940
May 1, 2025	73.50	73.99	72.85	72.97	72.43	-0.92%	2,643,290
Apr 30, 2025	74.04	74.20	72.42	73.65	73.10	0.03%	3,799,541
Apr 29, 2025	72.35	73.79	72.06	73.63	73.08	1.54%	4,362,467
Apr 28, 2025	72.24	72.67	71.81	72.51	71.97	0.46%	2,647,701
Apr 25, 2025	74.61	74.61	72.07	72.18	71.64	-2.64%	3,216,563
Apr 24, 2025	73.64	75.50	73.46	74.14	73.59	0.87%	5,981,923
Apr 23, 2025	73.72	73.82	72.46	73.50	72.95	-0.27%	4,695,207
Apr 22, 2025	72.64	73.83	72.47	73.70	73.15	2.22%	3,842,807
Apr 21, 2025	72.74	73.09	71.47	72.10	71.56	-1.11%	3,544,071
Apr 17, 2025	72.62	73.96	72.27	72.91	72.37	1.03%	2,186,695
Apr 16, 2025	73.29	73.43	71.86	72.17	71.63	-0.74%	1,811,099