CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
70.47
+0.78 (1.12%)
Jul 3, 2025, 1:00 PM - Market closed
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 69.86 | 70.62 | 69.49 | 70.47 | 70.47 | 1.12% | 1,413,274 |
| Jul 2, 2025 | 69.95 | 70.40 | 68.95 | 69.69 | 69.69 | -0.63% | 2,291,237 |
| Jul 1, 2025 | 69.53 | 70.30 | 68.81 | 70.13 | 70.13 | 1.23% | 2,246,756 |
| Jun 30, 2025 | 68.83 | 69.35 | 68.46 | 69.28 | 69.28 | 0.39% | 2,749,638 |
| 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 |