CMS Energy (CMS)

Historical Prices For CMS Energy (CMS)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	71.72	71.89	71.13	71.55	1,540,839	71.55
9/04/2025	71.94	72.24	71.23	71.54	1,559,979	71.54
9/03/2025	71.00	71.72	71.00	71.52	1,936,770	71.52
9/02/2025	71.38	71.76	70.80	71.16	1,886,482	71.16
8/29/2025	71.22	71.90	71.12	71.57	1,487,179	71.57
8/28/2025	72.02	72.42	71.10	71.21	1,519,446	71.21
8/27/2025	72.14	72.51	71.91	72.21	1,516,043	72.21
8/26/2025	72.26	72.78	71.92	72.09	2,494,461	72.09
8/25/2025	72.90	73.12	72.10	72.22	1,461,801	72.22
8/22/2025	73.00	73.64	72.81	73.12	1,807,168	73.12
8/21/2025	72.83	73.28	72.58	72.78	3,325,729	72.78
8/20/2025	73.38	74.14	72.95	73.01	2,144,388	73.01
8/19/2025	72.11	73.07	72.06	73.03	2,875,865	73.03
8/18/2025	72.41	72.92	72.03	72.03	2,067,341	72.03
8/15/2025	72.52	72.55	71.99	72.30	2,491,515	72.30
8/14/2025	73.21	73.39	72.32	72.59	2,263,287	72.59
8/13/2025	72.87	73.47	72.63	73.46	1,799,873	73.46
8/12/2025	73.02	73.09	72.33	72.81	2,583,507	72.81
8/11/2025	73.60	73.63	72.44	72.92	2,404,304	72.92
8/08/2025	74.38	74.62	73.23	73.48	2,571,411	73.48
8/07/2025	74.03	74.89	73.74	74.53	3,072,158	73.99
8/06/2025	74.26	74.76	73.87	74.11	1,853,427	73.57
8/05/2025	74.84	74.93	73.94	74.16	2,046,314	73.62
8/04/2025	74.32	74.94	74.19	74.67	2,467,324	74.13
8/01/2025	74.15	74.40	73.55	74.08	2,926,292	73.54
7/31/2025	72.15	73.84	72.15	73.80	3,890,036	73.26
7/30/2025	72.36	72.91	71.94	72.17	2,505,763	71.64
7/29/2025	71.51	72.36	71.16	72.27	2,165,635	71.74
7/28/2025	72.49	72.57	71.33	71.34	1,944,142	70.82
7/25/2025	72.83	73.27	72.12	72.78	2,035,886	72.25
7/24/2025	73.00	73.33	72.56	72.89	1,905,328	72.36
7/23/2025	73.43	73.56	72.63	72.89	2,673,774	72.36
7/22/2025	72.53	73.60	72.33	73.58	1,525,563	73.04
7/21/2025	72.07	72.52	71.74	72.25	1,305,567	71.72
7/18/2025	71.17	72.04	71.00	71.92	1,583,714	71.40
7/17/2025	70.30	71.15	70.16	70.85	2,011,452	70.33
7/16/2025	70.27	70.83	70.03	70.69	1,592,806	70.17
7/15/2025	70.36	70.66	69.75	70.33	2,108,993	69.82
7/14/2025	70.28	70.97	70.17	70.55	1,574,049	70.04
7/11/2025	70.12	70.66	69.83	70.35	1,760,229	69.84
7/10/2025	69.24	70.68	68.84	70.54	2,288,397	70.03
7/09/2025	69.51	69.89	68.86	69.76	2,326,614	69.25
7/08/2025	69.09	69.61	68.63	69.37	1,968,449	68.86
7/07/2025	69.97	70.22	69.27	69.63	2,991,132	69.12
7/03/2025	69.86	70.61	69.49	70.47	1,413,304	69.96
7/02/2025	69.95	70.40	68.95	69.69	2,291,237	69.18
7/01/2025	69.53	70.30	68.81	70.13	2,247,083	69.62
6/30/2025	68.83	69.35	68.46	69.28	2,749,638	68.78
6/27/2025	69.21	69.61	68.86	69.01	2,439,225	68.51
6/26/2025	68.69	69.24	68.56	69.16	2,149,555	68.66
6/25/2025	69.30	69.30	68.41	68.57	2,583,890	68.07
6/24/2025	69.68	70.37	69.54	69.71	3,461,946	69.20
6/23/2025	69.45	69.98	69.22	69.87	2,090,239	69.36
6/20/2025	68.96	69.73	68.82	69.05	3,506,782	68.55
6/18/2025	69.26	69.40	68.72	68.79	2,393,152	68.29
6/17/2025	69.64	69.69	68.74	69.12	2,267,840	68.62
6/16/2025	70.62	71.03	69.23	69.54	1,964,966	69.03
6/13/2025	70.93	71.00	70.26	70.53	1,900,294	70.02
6/12/2025	70.07	70.87	70.00	70.81	1,736,949	70.29
6/11/2025	70.11	70.26	69.74	70.00	1,944,845	69.49
6/10/2025	69.78	70.33	69.53	70.15	1,603,837	69.64
6/09/2025	69.72	70.09	69.06	69.66	2,927,889	69.15
6/06/2025	69.49	70.11	69.20	70.00	4,439,435	69.49