CMS Energy (CMS)

Historical Prices For CMS Energy (CMS)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	69.51	70.37	69.14	70.23	3,560,639	70.23
5/29/2025	68.61	69.57	68.37	69.55	1,770,763	69.55
5/28/2025	69.56	69.69	68.56	68.76	1,781,099	68.76
5/27/2025	69.86	70.21	69.51	69.81	1,933,341	69.81
5/23/2025	69.92	70.21	68.70	69.65	1,948,084	69.65
5/22/2025	70.52	70.59	68.99	69.36	2,191,018	69.36
5/21/2025	71.87	72.11	70.64	70.76	1,531,639	70.76
5/20/2025	71.75	72.39	71.50	71.98	1,236,851	71.98
5/19/2025	71.23	72.03	70.99	71.97	1,710,075	71.97
5/16/2025	70.86	71.58	70.74	71.47	2,410,565	71.47
5/15/2025	69.45	71.09	69.11	70.90	3,233,071	70.90
5/14/2025	69.13	69.13	67.70	68.79	2,629,044	68.79
5/13/2025	69.97	70.35	68.90	69.24	3,115,647	69.24
5/12/2025	71.22	71.55	69.79	70.08	2,471,991	70.08
5/09/2025	72.32	72.35	71.25	72.28	2,475,813	72.28
5/08/2025	73.65	73.95	72.45	72.60	1,961,765	72.06
5/07/2025	73.28	74.41	73.21	73.95	2,798,563	73.40
5/06/2025	72.92	74.17	72.70	73.37	2,958,277	72.82
5/05/2025	72.65	73.29	72.25	73.04	1,871,086	72.49
5/02/2025	73.24	73.53	72.31	72.91	1,771,940	72.36
5/01/2025	73.50	73.99	72.85	72.97	2,643,290	72.42
4/30/2025	74.04	74.20	72.42	73.65	3,799,542	73.10
4/29/2025	72.35	73.79	72.06	73.63	4,363,239	73.08
4/28/2025	72.24	72.67	71.81	72.51	2,647,701	71.97
4/25/2025	74.61	74.61	72.07	72.18	3,216,563	71.64
4/24/2025	73.64	75.50	73.46	74.14	5,981,901	73.59
4/23/2025	73.72	73.82	72.46	73.50	4,695,208	72.95
4/22/2025	72.64	73.83	72.47	73.70	3,842,808	73.15
4/21/2025	72.74	73.09	71.47	72.10	3,544,072	71.56
4/17/2025	72.62	73.96	72.27	72.91	2,186,695	72.36
4/16/2025	73.29	73.43	71.86	72.17	1,811,099	71.63
4/15/2025	73.67	73.98	72.68	72.71	2,727,311	72.17
4/14/2025	72.00	73.75	71.60	73.53	2,175,098	72.98
4/11/2025	71.47	72.29	69.70	71.82	3,467,124	71.28
4/10/2025	71.13	72.20	70.02	71.55	2,778,378	71.01
4/09/2025	69.75	71.94	68.15	71.13	4,262,285	70.60
4/08/2025	71.79	72.46	69.45	70.19	2,986,803	69.67
4/07/2025	71.66	72.75	70.50	70.94	4,384,745	70.41
4/04/2025	76.38	76.38	72.39	72.69	4,395,196	72.15
4/03/2025	75.67	76.45	74.67	75.51	3,543,317	74.95
4/02/2025	75.20	75.45	74.47	74.66	2,172,166	74.10
4/01/2025	74.90	75.30	74.31	75.14	2,314,446	74.58
3/31/2025	74.47	75.52	74.34	75.11	3,304,736	74.55
3/28/2025	73.78	74.72	73.02	74.18	2,717,819	73.63
3/27/2025	73.54	73.75	73.03	73.15	1,624,364	72.60
3/26/2025	72.21	73.52	72.05	73.31	1,700,523	72.76
3/25/2025	73.00	73.31	71.49	72.04	2,271,305	71.50
3/24/2025	73.45	74.13	73.09	73.14	3,689,692	72.59
3/21/2025	73.85	74.31	73.02	73.50	4,949,735	72.95
3/20/2025	73.86	73.90	73.19	73.69	1,896,874	73.14
3/19/2025	73.31	73.98	73.05	73.71	2,270,121	73.16
3/18/2025	72.78	73.63	72.70	73.50	1,837,251	72.95
3/17/2025	73.00	73.84	72.71	73.26	1,785,983	72.71
3/14/2025	71.61	72.89	71.51	72.77	1,801,785	72.23
3/13/2025	71.51	72.04	71.06	71.88	1,609,947	71.34
3/12/2025	71.50	72.02	70.94	71.18	2,365,045	70.65
3/11/2025	73.80	74.23	72.05	72.08	3,398,209	71.54
3/10/2025	73.37	74.88	73.00	74.01	2,952,201	73.46
3/07/2025	71.71	73.46	71.50	73.08	3,049,627	72.53
3/06/2025	72.32	72.49	71.28	71.64	2,257,019	71.10
3/05/2025	72.27	73.05	71.95	72.38	2,031,930	71.84
3/04/2025	74.44	75.06	72.82	72.87	2,573,771	72.33
3/03/2025	72.71	74.19	72.68	74.06	2,409,194	73.51