CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
78.81
+1.71 (2.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 23, 2026 | 75.07 | 75.39 | 74.31 | 74.62 | 74.04 | 0.27% | 2,361,554 |
| Mar 20, 2026 | 77.44 | 77.57 | 74.19 | 74.42 | 73.85 | -3.91% | 4,728,864 |
| Mar 19, 2026 | 77.44 | 77.75 | 76.52 | 77.45 | 76.85 | -0.04% | 3,096,766 |
| Mar 18, 2026 | 78.28 | 78.28 | 77.11 | 77.48 | 76.88 | -1.03% | 2,081,865 |
| Mar 17, 2026 | 78.60 | 78.88 | 78.20 | 78.29 | 77.69 | 0.03% | 1,948,521 |
| Mar 16, 2026 | 78.46 | 78.46 | 77.83 | 78.27 | 77.67 | 0.57% | 1,693,805 |
| Mar 13, 2026 | 77.60 | 78.24 | 77.24 | 77.83 | 77.23 | 1.37% | 1,882,955 |
| Mar 12, 2026 | 77.20 | 77.49 | 75.91 | 76.78 | 76.19 | 1.24% | 1,928,873 |
| Mar 11, 2026 | 76.38 | 76.67 | 75.66 | 75.84 | 75.26 | -0.77% | 2,474,481 |
| Mar 10, 2026 | 76.69 | 77.33 | 76.35 | 76.43 | 75.84 | -1.05% | 2,870,063 |
| Mar 9, 2026 | 77.31 | 77.46 | 76.25 | 77.24 | 76.64 | 0.10% | 2,869,168 |
| Mar 6, 2026 | 76.32 | 77.44 | 75.94 | 77.16 | 76.57 | -0.05% | 3,213,633 |
| Mar 5, 2026 | 77.50 | 77.61 | 76.72 | 77.20 | 76.61 | -1.18% | 3,661,473 |
| Mar 4, 2026 | 78.10 | 78.45 | 77.05 | 78.12 | 77.52 | 0.41% | 3,062,345 |
| Mar 3, 2026 | 77.24 | 78.25 | 76.08 | 77.80 | 77.20 | -0.36% | 2,697,596 |
| Mar 2, 2026 | 78.04 | 78.47 | 77.78 | 78.08 | 77.48 | 0.01% | 2,524,898 |
| Feb 27, 2026 | 77.24 | 78.31 | 77.10 | 78.07 | 77.47 | 1.32% | 4,608,218 |
| Feb 26, 2026 | 76.93 | 77.37 | 76.79 | 77.05 | 76.46 | 0.60% | 3,548,711 |
| Feb 25, 2026 | 76.53 | 76.82 | 75.70 | 76.59 | 76.00 | -0.25% | 2,505,454 |
| Feb 24, 2026 | 76.22 | 76.78 | 75.61 | 76.78 | 76.19 | 0.63% | 3,848,572 |
| Feb 23, 2026 | 76.22 | 76.83 | 75.99 | 76.30 | 75.71 | 0.58% | 4,261,515 |
| Feb 20, 2026 | 76.44 | 76.46 | 75.20 | 75.86 | 75.28 | 0.01% | 4,349,796 |
| Feb 19, 2026 | 75.60 | 76.49 | 75.28 | 75.85 | 75.27 | 0.99% | 4,435,105 |
| Feb 18, 2026 | 76.28 | 76.43 | 74.99 | 75.11 | 74.53 | -1.22% | 3,295,701 |
| Feb 17, 2026 | 76.58 | 77.28 | 75.93 | 76.04 | 75.45 | -0.17% | 3,086,836 |
| Feb 13, 2026 | 74.66 | 76.78 | 74.53 | 76.74 | 75.58 | 2.69% | 4,166,471 |
| Feb 12, 2026 | 74.79 | 75.61 | 74.48 | 74.73 | 73.60 | 0.28% | 4,716,848 |
| Feb 11, 2026 | 73.75 | 74.57 | 73.34 | 74.52 | 73.40 | 1.04% | 3,089,716 |
| Feb 10, 2026 | 73.00 | 74.26 | 72.56 | 73.75 | 72.64 | 1.28% | 2,816,519 |
| Feb 9, 2026 | 72.44 | 72.95 | 71.70 | 72.82 | 71.72 | -0.03% | 2,810,976 |
| Feb 6, 2026 | 73.52 | 73.88 | 72.13 | 72.84 | 71.74 | -0.03% | 3,471,846 |
| Feb 5, 2026 | 72.57 | 74.17 | 71.52 | 72.86 | 71.76 | 1.76% | 5,310,305 |
| Feb 4, 2026 | 72.00 | 72.75 | 71.39 | 71.60 | 70.52 | -0.28% | 3,600,926 |
| Feb 3, 2026 | 70.55 | 71.98 | 70.55 | 71.80 | 70.72 | 1.77% | 2,565,686 |