CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	71.65	72.41	70.52	70.83	-	-1.25%	472,700
Aug 4, 2026	71.25	72.05	70.78	71.73	71.73	-0.01%	4,327,980
Aug 3, 2026	72.32	72.53	71.13	71.74	71.74	-0.35%	2,861,580
Jul 31, 2026	72.10	72.56	71.54	71.99	71.99	-0.37%	2,582,587
Jul 30, 2026	73.63	74.46	71.98	72.26	72.26	-2.82%	3,689,883
Jul 29, 2026	74.45	75.14	73.89	74.36	74.36	-0.01%	3,639,280
Jul 28, 2026	74.92	76.39	74.37	74.37	74.37	0.13%	3,895,452
Jul 27, 2026	74.33	75.20	73.90	74.27	74.27	-0.58%	3,767,880
Jul 24, 2026	74.52	75.45	74.37	74.70	74.70	0.74%	3,535,443
Jul 23, 2026	73.10	74.45	73.06	74.15	74.15	0.23%	3,684,868
Jul 22, 2026	73.26	74.02	72.88	73.98	73.98	2.04%	3,585,052
Jul 21, 2026	72.55	72.81	71.77	72.50	72.50	-0.52%	4,738,381
Jul 20, 2026	73.90	74.32	72.57	72.88	72.88	-1.05%	2,726,403
Jul 17, 2026	75.00	75.90	73.42	73.65	73.65	-0.99%	3,712,726
Jul 16, 2026	74.01	75.16	73.82	74.39	74.39	0.50%	4,195,472
Jul 15, 2026	75.34	75.34	73.84	74.02	74.02	-1.41%	2,436,985
Jul 14, 2026	75.90	76.36	74.95	75.08	75.08	-0.88%	2,056,180
Jul 13, 2026	75.59	76.27	75.08	75.75	75.75	0.46%	2,061,043
Jul 10, 2026	75.06	75.62	74.99	75.40	75.40	0.53%	2,015,049
Jul 9, 2026	76.07	76.53	74.73	75.00	75.00	-1.56%	2,954,018
Jul 8, 2026	77.13	77.14	75.97	76.19	76.19	-1.08%	4,227,070
Jul 7, 2026	77.00	78.42	76.82	77.02	77.02	0.96%	2,999,318
Jul 6, 2026	78.51	78.51	76.22	76.29	76.29	-1.85%	1,950,264
Jul 2, 2026	76.56	77.76	76.11	77.73	77.73	2.38%	1,867,470
Jul 1, 2026	76.41	77.05	75.77	75.92	75.92	-0.76%	4,326,910
Jun 30, 2026	77.33	77.80	76.47	76.50	76.50	-1.83%	3,361,853
Jun 29, 2026	78.35	78.69	77.46	77.93	77.93	-1.12%	3,131,118
Jun 26, 2026	77.73	78.87	77.30	78.81	78.81	2.22%	3,827,104
Jun 25, 2026	75.56	77.72	75.56	77.10	77.10	0.80%	3,848,612
Jun 24, 2026	75.58	76.66	75.45	76.49	76.49	1.54%	3,662,341
Jun 23, 2026	74.25	75.43	73.81	75.33	75.33	2.07%	3,623,921
Jun 22, 2026	73.15	74.64	73.11	73.80	73.80	0.57%	3,414,598
Jun 18, 2026	73.48	74.29	73.15	73.38	73.38	0.10%	4,800,814
Jun 17, 2026	73.55	74.27	72.74	73.31	73.31	-0.97%	2,219,341
Jun 16, 2026	73.63	74.70	73.63	74.03	74.03	0.52%	2,197,360
Jun 15, 2026	73.14	74.27	72.98	73.65	73.65	0.11%	2,926,655
Jun 12, 2026	73.16	73.71	72.96	73.57	73.57	0.99%	2,422,600
Jun 11, 2026	73.80	74.39	72.73	72.85	72.85	-0.83%	4,290,727
Jun 10, 2026	73.20	73.75	72.59	73.46	73.46	1.14%	4,322,950
Jun 9, 2026	71.21	72.72	71.06	72.63	72.63	2.43%	5,227,950
Jun 8, 2026	71.99	72.19	70.91	70.91	70.91	-1.57%	3,562,969
Jun 5, 2026	70.80	72.58	70.59	72.04	72.04	2.39%	4,617,287
Jun 4, 2026	69.50	70.65	68.84	70.36	70.36	0.20%	4,741,833
Jun 3, 2026	71.99	73.04	70.20	70.22	70.22	-2.27%	6,745,353
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