CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	73.78	74.73	73.02	74.18	74.18	1.41%	2,717,819
Mar 27, 2025	73.54	73.75	73.03	73.15	73.15	-0.22%	1,624,364
Mar 26, 2025	72.21	73.52	72.05	73.31	73.31	1.76%	1,700,523
Mar 25, 2025	73.00	73.31	71.49	72.04	72.04	-1.50%	2,271,307
Mar 24, 2025	73.45	74.13	73.09	73.14	73.14	-0.49%	3,677,849
Mar 21, 2025	73.85	74.31	73.02	73.50	73.50	-0.26%	4,949,665
Mar 20, 2025	73.86	73.90	73.20	73.69	73.69	-0.03%	1,896,874
Mar 19, 2025	73.31	73.99	73.05	73.71	73.71	0.29%	2,270,121
Mar 18, 2025	72.78	73.63	72.70	73.50	73.50	0.33%	1,837,251
Mar 17, 2025	73.00	73.84	72.71	73.26	73.26	0.67%	1,785,983
Mar 14, 2025	71.61	72.89	71.51	72.77	72.77	1.24%	1,801,785
Mar 13, 2025	71.51	72.04	71.06	71.88	71.88	0.98%	1,609,947
Mar 12, 2025	71.50	72.02	70.94	71.18	71.18	-1.25%	2,365,045
Mar 11, 2025	73.80	74.23	72.05	72.08	72.08	-2.61%	3,398,209
Mar 10, 2025	73.37	74.88	73.00	74.01	74.01	1.27%	2,950,324
Mar 7, 2025	71.71	73.46	71.50	73.08	73.08	2.01%	3,049,627
Mar 6, 2025	72.32	72.49	71.28	71.64	71.64	-1.02%	2,224,702
Mar 5, 2025	72.27	73.05	71.95	72.38	72.38	-0.67%	2,031,930
Mar 4, 2025	74.44	75.06	72.82	72.87	72.87	-1.61%	2,573,771
Mar 3, 2025	72.71	74.19	72.68	74.06	74.06	1.38%	2,409,219
Feb 28, 2025	72.92	73.34	72.04	73.05	73.05	0.98%	3,228,110
Feb 27, 2025	72.57	73.35	72.26	72.34	72.34	-1.17%	2,635,494
Feb 26, 2025	72.65	73.36	72.57	73.20	73.20	0.16%	2,869,069
Feb 25, 2025	72.36	73.37	72.01	73.08	73.08	1.33%	2,722,229
Feb 24, 2025	71.46	72.48	71.16	72.12	72.12	0.88%	2,043,335
Feb 21, 2025	70.57	71.94	70.57	71.49	71.49	1.12%	2,150,651
Feb 20, 2025	70.50	71.00	70.07	70.70	70.70	0.78%	2,145,260
Feb 19, 2025	69.54	70.24	69.46	70.15	70.15	0.88%	1,378,925
Feb 18, 2025	68.96	69.89	68.91	69.54	69.54	1.06%	2,278,905
Feb 14, 2025	69.57	69.78	68.74	68.81	68.81	-1.45%	2,237,111
Feb 13, 2025	69.76	70.03	69.41	69.82	69.27	0.39%	1,864,689
Feb 12, 2025	68.69	69.68	68.35	69.55	69.01	0.14%	2,119,536
Feb 11, 2025	69.00	69.48	68.23	69.45	68.91	0.39%	2,434,961
Feb 10, 2025	68.31	69.18	68.03	69.18	68.64	0.70%	2,224,699
Feb 7, 2025	68.01	68.74	67.04	68.70	68.16	0.54%	2,904,259
Feb 6, 2025	67.35	68.33	66.53	68.33	67.80	1.80%	3,448,904
Feb 5, 2025	66.77	67.42	66.38	67.12	66.60	1.42%	2,700,854
Feb 4, 2025	65.97	66.31	65.50	66.18	65.66	-0.45%	1,733,403
Feb 3, 2025	65.70	66.71	65.17	66.48	65.96	0.73%	2,454,287
Jan 31, 2025	66.21	66.51	65.83	66.00	65.48	-0.30%	1,812,426
Jan 30, 2025	66.51	66.51	65.51	66.20	65.68	0.65%	2,674,116
Jan 29, 2025	65.76	66.29	65.71	65.77	65.26	0.24%	2,044,043
Jan 28, 2025	67.10	67.13	65.35	65.61	65.10	-2.35%	3,195,400
Jan 27, 2025	66.56	67.56	65.47	67.19	66.66	2.08%	3,877,128
Jan 24, 2025	65.71	66.26	65.55	65.82	65.31	-0.06%	2,215,732
Jan 23, 2025	66.53	66.88	65.10	65.86	65.35	-1.11%	3,509,580
Jan 22, 2025	67.95	68.08	66.42	66.60	66.08	-2.49%	2,536,910
Jan 21, 2025	68.65	68.94	68.20	68.30	67.77	0.32%	1,786,001
Jan 17, 2025	67.84	68.68	67.61	68.08	67.55	0.09%	1,922,928
Jan 16, 2025	66.49	68.02	66.45	68.02	67.49	2.12%	1,983,212