CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	71.99	72.62	71.91	72.62	-	1.07%	217,080
Jun 2, 2026	71.02	71.91	70.83	71.85	71.85	1.80%	3,141,794
Jun 1, 2026	72.03	72.31	70.57	70.58	70.58	-2.74%	2,272,599
May 29, 2026	73.59	73.59	72.17	72.57	72.57	-0.82%	5,272,885
May 28, 2026	74.30	74.44	72.93	73.17	73.17	-1.41%	2,582,129
May 27, 2026	75.00	75.00	73.80	74.22	74.22	0.03%	2,035,755
May 26, 2026	74.63	74.75	74.17	74.20	74.20	-0.44%	1,997,140
May 22, 2026	73.83	74.73	73.66	74.53	74.53	1.21%	2,152,112
May 21, 2026	72.93	73.70	72.73	73.64	73.64	0.95%	2,189,980
May 20, 2026	73.49	73.73	72.72	72.95	72.95	-0.49%	2,152,376
May 19, 2026	72.30	73.44	71.97	73.31	73.31	1.64%	2,702,995
May 18, 2026	72.22	72.77	71.85	72.13	72.13	0.68%	2,720,616
May 15, 2026	72.85	73.18	71.53	71.64	71.64	-2.21%	1,985,216
May 14, 2026	72.57	73.31	72.55	73.26	73.26	0.62%	2,165,539
May 13, 2026	72.85	72.99	72.24	72.81	72.81	-0.68%	2,085,589
May 12, 2026	72.78	73.61	72.52	73.31	73.31	0.16%	2,265,687
May 11, 2026	73.03	73.45	72.77	73.19	73.19	0.80%	2,314,498
May 8, 2026	73.61	73.88	72.49	72.61	72.61	-1.06%	2,307,124
May 7, 2026	73.85	74.22	73.41	73.96	73.39	-0.12%	3,132,252
May 6, 2026	74.66	75.00	73.95	74.05	73.48	-1.17%	3,178,826
May 5, 2026	75.79	76.02	74.85	74.93	74.35	-1.00%	2,318,536
May 4, 2026	75.56	76.43	75.09	75.69	75.11	-0.45%	2,919,031
May 1, 2026	76.64	77.18	75.97	76.03	75.44	-0.93%	3,278,677
Apr 30, 2026	75.11	76.85	75.08	76.74	76.15	2.69%	3,623,038
Apr 29, 2026	75.38	75.73	74.50	74.73	74.15	-1.57%	3,463,193
Apr 28, 2026	77.19	77.24	75.40	75.92	75.33	-0.17%	5,011,384
Apr 27, 2026	76.51	76.77	75.96	76.05	75.46	-0.29%	3,691,670
Apr 24, 2026	76.48	76.75	75.86	76.27	75.68	-0.46%	3,292,525
Apr 23, 2026	75.58	76.68	75.39	76.62	76.03	2.19%	3,607,676
Apr 22, 2026	76.11	76.58	74.63	74.98	74.40	-0.79%	2,581,429
Apr 21, 2026	77.30	77.48	75.38	75.58	75.00	-1.90%	2,382,163
Apr 20, 2026	77.80	78.30	76.90	77.04	76.45	-0.91%	1,952,670
Apr 17, 2026	77.52	77.81	76.58	77.75	77.15	-0.46%	2,439,355
Apr 16, 2026	77.42	78.14	77.04	78.11	77.51	0.81%	3,143,261
Apr 15, 2026	78.50	78.62	77.43	77.48	76.88	-1.70%	2,927,669
Apr 14, 2026	78.27	78.88	77.47	78.82	78.21	0.47%	2,922,446
Apr 13, 2026	79.32	79.34	77.80	78.45	77.85	-1.17%	2,429,115
Apr 10, 2026	79.94	80.20	79.17	79.38	78.77	-0.70%	2,157,354
Apr 9, 2026	78.02	80.36	78.02	79.94	79.32	1.42%	3,820,789
Apr 8, 2026	78.05	78.84	77.54	78.82	78.21	0.29%	2,630,867
Apr 7, 2026	78.30	79.20	78.20	78.59	77.98	0.33%	1,999,300
Apr 6, 2026	78.24	78.91	78.07	78.33	77.73	-0.32%	2,101,957
Apr 2, 2026	78.32	78.87	77.82	78.58	77.97	0.85%	2,192,951
Apr 1, 2026	77.07	78.15	77.07	77.92	77.32	0.44%	3,339,350
Mar 31, 2026	77.49	77.66	76.39	77.58	76.98	0.48%	4,415,248
Mar 30, 2026	77.30	77.72	76.64	77.21	76.61	1.31%	2,645,019
Mar 27, 2026	76.33	77.18	76.01	76.21	75.62	-0.16%	2,695,630
Mar 26, 2026	75.38	76.45	75.08	76.33	75.74	1.18%	2,118,096
Mar 25, 2026	76.00	76.20	75.32	75.44	74.86	0.13%	1,966,714
Mar 24, 2026	74.40	76.12	74.26	75.34	74.76	0.96%	2,885,084