Skip to main content
logo
CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
72.17
-0.10 (-0.14%)
Jul 30, 2025, 4:00 PM - Market closed

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202572.3672.9171.9472.1772.17-0.14%2,505,763
Jul 29, 202571.5172.3671.1672.2772.271.30%2,165,635
Jul 28, 202572.4972.5771.3371.3471.34-1.98%1,944,142
Jul 25, 202572.8373.2772.1272.7872.78-0.15%2,035,886
Jul 24, 202573.0073.3372.5672.8972.89-1,905,328
Jul 23, 202573.4373.5672.6372.8972.89-0.94%2,673,773
Jul 22, 202572.5373.6072.3373.5873.581.84%1,525,573
Jul 21, 202572.0772.5271.7472.2572.250.46%1,305,566
Jul 18, 202571.1772.0471.0071.9271.921.51%1,583,714
Jul 17, 202570.3071.1570.1670.8570.850.23%2,011,451
Jul 16, 202570.2770.8370.0370.6970.690.51%1,592,806
Jul 15, 202570.3670.6669.7570.3370.33-0.31%2,109,023
Jul 14, 202570.2870.9770.1770.5570.550.28%1,574,049
Jul 11, 202570.1270.6669.8470.3570.35-0.27%1,760,229
Jul 10, 202569.2470.6868.8470.5470.541.12%2,288,397
Jul 9, 202569.5169.8968.8669.7669.760.56%2,326,614
Jul 8, 202569.0969.6268.6369.3769.37-0.37%1,968,449
Jul 7, 202569.9770.2269.2769.6369.63-1.19%2,991,137
Jul 3, 202569.8670.6269.4970.4770.471.12%1,413,304
Jul 2, 202569.9570.4068.9569.6969.69-0.63%2,291,237
Jul 1, 202569.5370.3068.8170.1370.131.23%2,246,756
Jun 30, 202568.8369.3568.4669.2869.280.39%2,749,638
Jun 27, 202569.2169.6268.8669.0169.01-0.22%2,439,225
Jun 26, 202568.6969.2468.5669.1669.160.86%2,003,055
Jun 25, 202569.3069.3068.4168.5768.57-1.64%2,583,890
Jun 24, 202569.6870.3769.5469.7169.71-0.23%3,461,945
Jun 23, 202569.4569.9869.2269.8769.871.19%2,090,239
Jun 20, 202568.9669.7368.8269.0569.050.38%3,506,781
Jun 18, 202569.2669.4068.7268.7968.79-0.48%2,393,152
Jun 17, 202569.6469.6968.7469.1269.12-0.60%2,267,840
Jun 16, 202570.6271.0369.2369.5469.54-1.40%1,964,966
Jun 13, 202570.9371.0070.2670.5370.53-0.40%1,900,294
Jun 12, 202570.0770.8770.0070.8170.811.16%1,736,949
Jun 11, 202570.1170.2669.7470.0070.00-0.21%1,944,845
Jun 10, 202569.7870.3369.5370.1570.150.70%1,603,837
Jun 9, 202569.7270.0969.0669.6669.66-0.49%2,927,889
Jun 6, 202569.4970.1169.2070.0070.000.95%4,439,434
Jun 5, 202569.7669.9568.9469.3469.34-0.55%2,387,021
Jun 4, 202570.9570.9569.6669.7269.72-1.69%3,966,429
Jun 3, 202570.2271.0569.5070.9270.921.00%3,788,793
Jun 2, 202569.8170.2569.3970.2270.22-0.01%2,784,760
May 30, 202569.5170.3769.1470.2370.230.98%3,560,639
May 29, 202568.6169.5768.3769.5569.551.15%1,770,763
May 28, 202569.5669.8368.5668.7668.76-1.50%1,781,099
May 27, 202569.8670.2169.5169.8169.810.23%1,933,341
May 23, 202569.9270.2168.7069.6569.650.42%1,948,084
May 22, 202570.5270.5968.9969.3669.36-1.98%2,191,018
May 21, 202571.8772.1170.6470.7670.76-1.69%1,531,639
May 20, 202571.7572.3971.5071.9871.980.01%1,236,851
May 19, 202571.2372.0370.9971.9771.970.70%1,710,090