CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	78.32	78.87	77.82	78.58	78.58	0.85%	2,105,184
Apr 1, 2026	77.07	78.15	77.07	77.92	77.92	0.44%	3,320,037
Mar 31, 2026	77.49	77.66	76.39	77.58	77.58	0.48%	4,387,657
Mar 30, 2026	77.30	77.72	76.64	77.21	77.21	1.31%	2,546,961
Mar 27, 2026	76.33	77.18	76.01	76.21	76.21	-0.16%	2,678,591
Mar 26, 2026	75.38	76.45	75.08	76.33	76.33	1.18%	2,069,981
Mar 25, 2026	76.00	76.20	75.32	75.44	75.44	0.13%	1,966,142
Mar 24, 2026	74.40	76.12	74.26	75.34	75.34	0.96%	2,883,237
Mar 23, 2026	75.07	75.39	74.31	74.62	74.62	0.27%	2,361,465
Mar 20, 2026	77.44	77.57	74.19	74.42	74.42	-3.91%	4,512,819
Mar 19, 2026	77.44	77.75	76.52	77.45	77.45	-0.04%	3,094,957
Mar 18, 2026	78.28	78.28	77.11	77.48	77.48	-1.03%	2,058,160
Mar 17, 2026	78.60	78.88	78.20	78.29	78.29	0.03%	1,946,705
Mar 16, 2026	78.46	78.46	77.83	78.27	78.27	0.57%	1,663,421
Mar 13, 2026	77.60	78.24	77.24	77.83	77.83	1.37%	1,834,107
Mar 12, 2026	77.20	77.49	75.91	76.78	76.78	1.24%	1,914,361
Mar 11, 2026	76.38	76.67	75.66	75.84	75.84	-0.77%	2,442,982
Mar 10, 2026	76.69	77.33	76.35	76.43	76.43	-1.05%	2,869,566
Mar 9, 2026	77.31	77.46	76.25	77.24	77.24	0.10%	2,869,063
Mar 6, 2026	76.32	77.44	75.94	77.16	77.16	-0.05%	3,211,658
Mar 5, 2026	77.50	77.61	76.72	77.20	77.20	-1.18%	3,650,359
Mar 4, 2026	78.10	78.45	77.05	78.12	78.12	0.41%	2,936,691
Mar 3, 2026	77.24	78.25	76.08	77.80	77.80	-0.36%	2,674,610
Mar 2, 2026	78.04	78.47	77.78	78.08	78.08	0.01%	2,523,888
Feb 27, 2026	77.24	78.31	77.10	78.07	78.07	1.32%	4,608,218
Feb 26, 2026	76.93	77.37	76.79	77.05	77.05	0.60%	3,548,711
Feb 25, 2026	76.53	76.82	75.70	76.59	76.59	-0.25%	2,505,454
Feb 24, 2026	76.22	76.78	75.61	76.78	76.78	0.63%	3,848,572
Feb 23, 2026	76.22	76.83	75.99	76.30	76.30	0.58%	4,261,515
Feb 20, 2026	76.44	76.46	75.20	75.86	75.86	0.01%	4,349,796
Feb 19, 2026	75.60	76.49	75.28	75.85	75.85	0.99%	4,435,105
Feb 18, 2026	76.28	76.43	74.99	75.11	75.11	-1.22%	3,295,701
Feb 17, 2026	76.58	77.28	75.93	76.04	76.04	-0.91%	3,086,836
Feb 13, 2026	74.66	76.78	74.53	76.74	76.17	2.69%	4,166,471
Feb 12, 2026	74.79	75.61	74.48	74.73	74.17	0.28%	4,716,848
Feb 11, 2026	73.75	74.57	73.34	74.52	73.97	1.04%	3,089,716
Feb 10, 2026	73.00	74.26	72.56	73.75	73.20	1.28%	2,816,519
Feb 9, 2026	72.44	72.95	71.70	72.82	72.28	-0.03%	2,810,976
Feb 6, 2026	73.52	73.88	72.13	72.84	72.30	-0.03%	3,471,846
Feb 5, 2026	72.57	74.17	71.52	72.86	72.32	1.76%	5,310,305
Feb 4, 2026	72.00	72.75	71.39	71.60	71.07	-0.28%	3,600,926
Feb 3, 2026	70.55	71.98	70.55	71.80	71.27	1.77%	2,565,686
Feb 2, 2026	71.98	71.98	70.29	70.55	70.03	-1.31%	3,057,082
Jan 30, 2026	70.82	71.52	70.28	71.49	70.96	0.83%	3,931,092
Jan 29, 2026	71.96	72.70	70.31	70.90	70.37	-1.25%	6,988,089
Jan 28, 2026	72.02	72.49	71.61	71.80	71.27	-0.33%	2,599,274
Jan 27, 2026	71.50	72.12	71.27	72.04	71.50	0.71%	2,325,968
Jan 26, 2026	71.23	71.78	70.87	71.53	71.00	1.17%	2,352,118
Jan 23, 2026	70.89	71.05	70.03	70.70	70.17	-0.38%	3,946,573
Jan 22, 2026	71.55	71.94	70.82	70.97	70.44	-1.00%	2,286,452