CMS Energy Corporation - CMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	71.27	71.84	71.84	71.9	70.97	2.2M
September 25, 2025	71.94	70.98	70.98	72.22	69.82	4.98M
September 24, 2025	71.46	71.66	71.66	72.03	71.34	2.02M
September 23, 2025	70.24	71.49	71.49	71.61	70.16	1.71M
September 22, 2025	70.27	70.44	70.44	70.75	70.17	1.96M
September 19, 2025	70.34	70.12	70.12	70.54	69.82	5.11M
September 18, 2025	69.81	70.18	70.18	70.67	69.76	2.01M
September 17, 2025	70.32	70.38	70.38	71.14	70.26	1.94M
September 16, 2025	71.17	69.96	69.96	71.44	69.92	2.01M
September 15, 2025	71.58	71.58	71.58	72	71.56	2.8M
September 12, 2025	71.43	71.68	71.68	71.9	71.17	1.91M
September 11, 2025	71.3	71.67	71.67	71.77	70.93	1.62M
September 10, 2025	70.88	71.22	71.22	71.34	70.53	1.8M
September 09, 2025	70.45	70.91	70.91	71.17	70.4	1.48M
September 08, 2025	71.29	70.69	70.69	71.38	70.52	1.71M
September 05, 2025	71.49	71.55	71.55	71.89	71.13	1.54M
September 04, 2025	71.94	71.54	71.54	72.24	71.23	1.56M
September 03, 2025	71	71.52	71.52	71.72	71	1.94M
September 02, 2025	71.38	71.16	71.13	71.76	70.8	1.78M
August 29, 2025	71.22	71.57	71.57	71.9	71.12	1.49M
August 28, 2025	72.02	71.21	71.21	72.42	71.1	1.52M
August 27, 2025	72.14	72.21	72.21	72.51	71.91	1.52M
August 26, 2025	72.26	72.09	72.09	72.78	71.92	2.49M
August 25, 2025	72.9	72.22	72.22	73.12	72.1	1.46M
August 22, 2025	73	73.12	73.12	73.65	72.81	1.81M
August 21, 2025	72.83	72.78	72.78	73.29	72.58	3.33M
August 20, 2025	73.38	73.01	73.01	74.14	72.95	2.14M
August 19, 2025	72.11	73.03	73.03	73.07	72.06	2.84M
August 18, 2025	72.41	72.03	72.03	72.92	72.03	2.07M
August 15, 2025	72.52	72.3	72.3	72.55	71.99	2.49M
August 14, 2025	73.21	72.59	72.59	73.39	72.32	2.26M
August 13, 2025	72.95	73.46	73.46	73.47	72.63	1.8M
August 12, 2025	73.02	72.81	72.81	73.09	72.33	2.58M
August 11, 2025	73.6	72.92	72.92	73.63	72.44	2.4M
August 08, 2025	74.38	73.48	73.48	74.62	73.23	2.57M
August 07, 2025	74.03	74.53	74.53	74.89	73.74	3.07M
August 06, 2025	74.26	74.11	74.11	74.76	73.87	1.85M
August 05, 2025	74.84	74.16	74.16	74.93	73.94	2.05M
August 04, 2025	74.32	74.67	74.67	74.94	74.19	2.47M
August 01, 2025	74.15	74.08	74.08	74.4	73.55	2.93M
July 31, 2025	72.15	73.8	73.8	73.85	72.15	3.89M
July 30, 2025	72.36	72.17	72.17	72.91	71.94	2.51M
July 29, 2025	71.51	72.27	72.27	72.36	71.16	2.17M
July 28, 2025	72.49	71.34	71.34	72.57	71.33	1.94M
July 25, 2025	72.83	72.78	72.78	73.27	72.12	2.04M
July 24, 2025	73	72.89	72.89	73.33	72.56	1.91M
July 23, 2025	73.43	72.89	72.89	73.56	72.63	2.67M
July 22, 2025	72.53	73.58	73.58	73.6	72.33	1.52M
July 21, 2025	72.07	72.25	72.25	72.52	71.74	1.31M
July 18, 2025	71.17	71.92	71.92	72.04	71	1.58M
July 17, 2025	70.56	70.85	70.85	71.15	70.16	1.39M
July 16, 2025	70.27	70.69	70.69	70.83	70.03	1.59M
July 15, 2025	70.36	70.33	70.33	70.66	69.75	2.11M
July 14, 2025	70.28	70.55	70.55	70.97	70.17	1.57M
July 11, 2025	70.12	70.35	70.35	70.66	69.83	1.76M
July 10, 2025	69.24	70.54	70.54	70.68	68.84	2.29M
July 09, 2025	69.51	69.76	69.76	69.89	68.86	2.33M
July 08, 2025	69.09	69.37	69.37	69.61	68.63	1.97M
July 07, 2025	69.97	69.63	69.63	70.22	69.27	2.99M
July 03, 2025	69.86	70.47	70.47	70.61	69.49	1.41M

CMS Energy Corporation (CMS) NYSE