MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMS — CMS Energy Corporation
NYSECMS Energy Corporation
$63.74
+0.10(+0.16%)
- O
- 64.05
- H
- 64.63
- L
- 63.65
- V
- 5.02M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.74
Period Return-13.51%
Period High$80.36
Period Low$62.29
Avg Daily Volume2.84M
Total Trading Days365
CMS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $64.05 | $64.63 | $63.65 | $63.74 | +$0.10 | +0.16% | 5,018,294 | $63.91 | $63.65 $64.63 |
| Oct 1, 2026 | $62.96 | $63.71 | $62.55 | $63.64 | +$0.56 | +0.89% | 5,785,862 | $63.38 | $62.55 $63.71 |
| Sep 30, 2026 | $63.72 | $63.86 | $63.01 | $63.08 | $-0.37 | -0.58% | 4,765,652 | $63.20 | $63.01 $63.86 |
| Sep 29, 2026 | $62.29 | $63.50 | $62.29 | $63.45 | +$0.85 | +1.36% | 6,496,387 | $63.15 | $62.29 $63.50 |
| Sep 28, 2026 | $63.00 | $63.26 | $62.42 | $62.60 | $-0.35 | -0.56% | 4,291,232 | $62.73 | $62.42 $63.26 |
| Sep 25, 2026 | $62.72 | $63.15 | $62.38 | $62.95 | +$0.18 | +0.29% | 3,891,704 | $62.79 | $62.38 $63.15 |
| Sep 24, 2026 | $63.33 | $63.50 | $62.76 | $62.77 | $-0.38 | -0.60% | 5,025,786 | $63.08 | $62.76 $63.50 |
| Sep 23, 2026 | $64.04 | $64.04 | $62.93 | $63.15 | $-1.12 | -1.74% | 4,023,680 | $63.21 | $62.93 $64.04 |
| Sep 22, 2026 | $64.66 | $65.01 | $64.19 | $64.27 | $-0.43 | -0.66% | 4,446,294 | $64.45 | $64.19 $65.01 |
| Sep 21, 2026 | $65.38 | $65.41 | $64.42 | $64.70 | $-0.64 | -0.98% | 2,811,841 | $64.77 | $64.42 $65.41 |
| Sep 18, 2026 | $65.86 | $65.86 | $65.14 | $65.34 | $-0.86 | -1.30% | 5,834,353 | $65.39 | $65.14 $65.86 |
| Sep 17, 2026 | $66.25 | $66.57 | $65.79 | $66.20 | +$0.21 | +0.32% | 3,252,359 | $66.14 | $65.79 $66.57 |
| Sep 16, 2026 | $66.34 | $66.65 | $65.67 | $65.99 | +$0.07 | +0.11% | 2,050,158 | $66.09 | $65.67 $66.65 |
| Sep 15, 2026 | $66.80 | $66.92 | $65.75 | $65.92 | $-0.90 | -1.35% | 2,909,593 | $66.09 | $65.75 $66.92 |
| Sep 14, 2026 | $67.51 | $67.80 | $66.59 | $66.82 | $-0.33 | -0.49% | 2,981,447 | $66.97 | $66.59 $67.80 |
| Sep 11, 2026 | $68.11 | $68.37 | $67.00 | $67.15 | $-0.53 | -0.78% | 2,891,439 | $67.33 | $67.00 $68.37 |
| Sep 10, 2026 | $68.42 | $68.73 | $67.67 | $67.68 | $-0.49 | -0.72% | 2,986,682 | $67.90 | $67.67 $68.73 |
| Sep 9, 2026 | $68.71 | $68.95 | $67.91 | $68.17 | $-0.62 | -0.90% | 2,484,554 | $68.23 | $67.91 $68.95 |
| Sep 8, 2026 | $68.28 | $69.36 | $68.28 | $68.79 | +$0.33 | +0.48% | 3,109,697 | $68.94 | $68.28 $69.36 |
| Sep 4, 2026 | $68.23 | $69.14 | $68.23 | $68.46 | $-0.13 | -0.19% | 3,159,336 | $68.55 | $68.23 $69.14 |
| Sep 3, 2026 | $68.31 | $68.71 | $68.13 | $68.59 | +$0.53 | +0.78% | 3,206,932 | $68.53 | $68.13 $68.71 |
| Sep 2, 2026 | $67.75 | $68.25 | $67.19 | $68.06 | +$0.10 | +0.15% | 2,790,550 | $67.98 | $67.19 $68.25 |
| Sep 1, 2026 | $68.46 | $68.70 | $67.57 | $67.96 | $-0.10 | -0.15% | 2,749,841 | $67.89 | $67.57 $68.70 |
| Aug 31, 2026 | $67.76 | $68.34 | $67.47 | $68.06 | $-0.15 | -0.22% | 3,448,786 | $68.02 | $67.47 $68.34 |
| Aug 28, 2026 | $68.76 | $68.93 | $67.94 | $68.21 | $-0.14 | -0.20% | 2,176,475 | $68.25 | $67.94 $68.93 |
| Aug 27, 2026 | $68.58 | $68.80 | $68.22 | $68.35 | $-0.88 | -1.27% | 2,007,986 | $68.42 | $68.22 $68.80 |
| Aug 26, 2026 | $68.84 | $69.41 | $68.84 | $69.23 | +$0.49 | +0.71% | 2,373,500 | $69.17 | $68.84 $69.41 |
| Aug 25, 2026 | $68.40 | $69.07 | $68.28 | $68.74 | +$0.32 | +0.47% | 2,581,853 | $68.71 | $68.28 $69.07 |
| Aug 24, 2026 | $68.62 | $68.72 | $67.90 | $68.42 | +$0.15 | +0.22% | 3,992,995 | $68.41 | $67.90 $68.72 |
| Aug 21, 2026 | $70.09 | $70.09 | $68.25 | $68.27 | $-1.56 | -2.23% | 3,725,983 | $68.65 | $68.25 $70.09 |