CMS Energy (CMS)
74.53
+0.89 (1.21%)
NYSE· Last Trade: May 25th, 7:49 PM EDT
Historical Prices For CMS Energy (CMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 73.83 | 74.72 | 73.66 | 74.53 | 2,153,930 | 74.53 |
| 5/21/2026 | 72.93 | 73.70 | 72.73 | 73.64 | 2,190,748 | 73.64 |
| 5/20/2026 | 73.49 | 73.73 | 72.72 | 72.95 | 2,188,558 | 72.95 |
| 5/19/2026 | 72.30 | 73.44 | 71.97 | 73.31 | 2,724,138 | 73.31 |
| 5/18/2026 | 72.22 | 72.77 | 71.84 | 72.13 | 2,782,053 | 72.13 |
| 5/15/2026 | 72.85 | 73.18 | 71.53 | 71.64 | 1,985,217 | 71.64 |
| 5/14/2026 | 72.57 | 73.31 | 72.55 | 73.26 | 2,165,536 | 73.26 |
| 5/13/2026 | 72.85 | 72.99 | 72.23 | 72.81 | 2,085,583 | 72.81 |
| 5/12/2026 | 72.78 | 73.61 | 72.52 | 73.31 | 2,265,688 | 73.31 |
| 5/11/2026 | 73.03 | 73.45 | 72.77 | 73.19 | 2,314,497 | 73.19 |
| 5/08/2026 | 73.61 | 73.88 | 72.48 | 72.61 | 2,307,125 | 72.61 |
| 5/07/2026 | 73.85 | 74.22 | 73.41 | 73.96 | 3,132,250 | 73.96 |
| 5/06/2026 | 74.66 | 75.00 | 73.95 | 74.05 | 3,216,675 | 74.05 |
| 5/05/2026 | 75.79 | 76.02 | 74.85 | 74.93 | 2,360,000 | 74.93 |
| 5/04/2026 | 75.56 | 76.43 | 75.09 | 75.69 | 2,919,031 | 75.69 |
| 5/01/2026 | 76.64 | 77.17 | 75.97 | 76.03 | 3,278,678 | 76.03 |
| 4/30/2026 | 75.11 | 76.85 | 75.08 | 76.74 | 3,623,039 | 76.74 |
| 4/29/2026 | 75.38 | 75.72 | 74.50 | 74.73 | 3,504,278 | 74.73 |
| 4/28/2026 | 77.18 | 77.24 | 75.40 | 75.92 | 5,011,383 | 75.92 |
| 4/27/2026 | 76.51 | 76.77 | 75.96 | 76.05 | 3,691,671 | 76.05 |
| 4/24/2026 | 76.48 | 76.75 | 75.86 | 76.27 | 3,292,525 | 76.27 |
| 4/23/2026 | 75.58 | 76.68 | 75.39 | 76.62 | 3,607,676 | 76.62 |
| 4/22/2026 | 76.11 | 76.58 | 74.63 | 74.98 | 2,581,428 | 74.98 |
| 4/21/2026 | 77.30 | 77.47 | 75.38 | 75.58 | 2,409,150 | 75.58 |
| 4/20/2026 | 77.80 | 78.30 | 76.90 | 77.04 | 1,952,664 | 77.04 |
| 4/17/2026 | 77.52 | 77.81 | 76.58 | 77.75 | 2,439,355 | 77.75 |
| 4/16/2026 | 77.42 | 78.14 | 77.04 | 78.11 | 3,143,250 | 78.11 |
| 4/15/2026 | 78.50 | 78.62 | 77.43 | 77.48 | 2,928,317 | 77.48 |
| 4/14/2026 | 78.27 | 78.88 | 77.47 | 78.82 | 2,922,446 | 78.82 |
| 4/13/2026 | 79.32 | 79.34 | 77.80 | 78.45 | 2,429,115 | 78.45 |
| 4/10/2026 | 79.94 | 80.20 | 79.17 | 79.38 | 2,157,354 | 79.38 |
| 4/09/2026 | 78.02 | 80.36 | 78.02 | 79.94 | 3,820,788 | 79.94 |
| 4/08/2026 | 78.05 | 78.84 | 77.54 | 78.82 | 2,630,868 | 78.82 |
| 4/07/2026 | 78.30 | 79.20 | 78.20 | 78.59 | 1,999,300 | 78.59 |
| 4/06/2026 | 78.24 | 78.91 | 78.07 | 78.33 | 2,101,954 | 78.33 |
| 4/02/2026 | 78.32 | 78.87 | 77.82 | 78.58 | 2,192,951 | 78.58 |
| 4/01/2026 | 77.07 | 78.14 | 77.07 | 77.92 | 3,339,303 | 77.92 |
| 3/31/2026 | 77.49 | 77.66 | 76.39 | 77.58 | 4,415,247 | 77.58 |
| 3/30/2026 | 77.30 | 77.72 | 76.64 | 77.21 | 2,645,019 | 77.21 |
| 3/27/2026 | 76.33 | 77.18 | 76.01 | 76.21 | 2,695,630 | 76.21 |
| 3/26/2026 | 75.38 | 76.44 | 75.08 | 76.33 | 2,118,095 | 76.33 |
| 3/25/2026 | 76.00 | 76.20 | 75.32 | 75.44 | 1,966,713 | 75.44 |
| 3/24/2026 | 74.40 | 76.12 | 74.26 | 75.34 | 2,885,085 | 75.34 |
| 3/23/2026 | 75.07 | 75.39 | 74.31 | 74.62 | 2,361,555 | 74.62 |
| 3/20/2026 | 77.44 | 77.56 | 74.20 | 74.42 | 4,728,865 | 74.42 |
| 3/19/2026 | 77.44 | 77.75 | 76.52 | 77.45 | 3,096,766 | 77.45 |
| 3/18/2026 | 78.28 | 78.28 | 77.11 | 77.48 | 2,081,865 | 77.48 |
| 3/17/2026 | 78.60 | 78.88 | 78.20 | 78.29 | 1,948,521 | 78.29 |
| 3/16/2026 | 78.46 | 78.46 | 77.83 | 78.27 | 1,693,802 | 78.27 |
| 3/13/2026 | 77.60 | 78.24 | 77.24 | 77.83 | 1,882,955 | 77.83 |
| 3/12/2026 | 77.20 | 77.49 | 75.91 | 76.78 | 1,928,871 | 76.78 |
| 3/11/2026 | 76.38 | 76.67 | 75.66 | 75.84 | 2,474,470 | 75.84 |
| 3/10/2026 | 76.69 | 77.33 | 76.35 | 76.43 | 2,870,056 | 76.43 |
| 3/09/2026 | 77.31 | 77.46 | 76.25 | 77.24 | 2,869,169 | 77.24 |
| 3/06/2026 | 76.32 | 77.44 | 75.94 | 77.16 | 3,213,634 | 77.16 |
| 3/05/2026 | 77.50 | 77.61 | 76.72 | 77.20 | 3,655,885 | 77.20 |
| 3/04/2026 | 78.10 | 78.45 | 77.05 | 78.12 | 3,063,077 | 78.12 |
| 3/03/2026 | 77.24 | 78.25 | 76.08 | 77.80 | 2,697,596 | 77.80 |
| 3/02/2026 | 78.04 | 78.47 | 77.78 | 78.08 | 2,524,898 | 78.08 |
| 2/27/2026 | 77.24 | 78.31 | 77.10 | 78.07 | 4,608,218 | 78.07 |
| 2/26/2026 | 76.93 | 77.37 | 76.78 | 77.05 | 3,548,711 | 77.05 |