symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZLAB
|
2021-02-18
| 172.860001 | 174.679993 | 168.5 | 171.470001 | 275,500 | 171.470001 |
ZLAB
|
2021-02-19
| 173.320007 | 176.410004 | 168.009995 | 175.360001 | 269,600 | 175.360001 |
ZLAB
|
2021-02-22
| 172.649994 | 174.100006 | 166.380005 | 166.789993 | 417,000 | 166.789993 |
ZLAB
|
2021-02-23
| 161.070007 | 163.705002 | 152.330002 | 161.679993 | 417,900 | 161.679993 |
ZLAB
|
2021-02-24
| 160.610001 | 161.199997 | 155 | 156.899994 | 369,100 | 156.899994 |
ZLAB
|
2021-02-25
| 158.089996 | 158.485001 | 146.119995 | 147.389999 | 871,600 | 147.389999 |
ZLAB
|
2021-02-26
| 146.690002 | 150.880005 | 144.100006 | 147.520004 | 539,400 | 147.520004 |
ZLAB
|
2021-03-01
| 148.970001 | 163.720001 | 145 | 162.020004 | 370,200 | 162.020004 |
ZLAB
|
2021-03-02
| 157 | 161.345001 | 145.089996 | 148.009995 | 433,200 | 148.009995 |
ZLAB
|
2021-03-03
| 147.970001 | 147.970001 | 138.919998 | 140.669998 | 472,500 | 140.669998 |
ZLAB
|
2021-03-04
| 138.410004 | 142.309998 | 131.630005 | 133.070007 | 665,400 | 133.070007 |
ZLAB
|
2021-03-05
| 134.679993 | 139.970001 | 128.619995 | 137.25 | 345,600 | 137.25 |
ZLAB
|
2021-03-08
| 132.490005 | 135.479996 | 127.389999 | 127.559998 | 315,000 | 127.559998 |
ZLAB
|
2021-03-09
| 129.410004 | 137.910004 | 129.009995 | 135.139999 | 506,300 | 135.139999 |
ZLAB
|
2021-03-10
| 137.100006 | 137.550003 | 133.399994 | 135.649994 | 582,400 | 135.649994 |
ZLAB
|
2021-03-11
| 140.309998 | 150.289993 | 138.940002 | 148.660004 | 504,100 | 148.660004 |
ZLAB
|
2021-03-12
| 142.529999 | 147.110001 | 140.860001 | 143.690002 | 333,200 | 143.690002 |
ZLAB
|
2021-03-15
| 143 | 144.899994 | 141.059998 | 142.279999 | 297,300 | 142.279999 |
ZLAB
|
2021-03-16
| 143.619995 | 146.479996 | 140.020004 | 142.25 | 521,900 | 142.25 |
ZLAB
|
2021-03-17
| 140 | 143.240005 | 138.940002 | 140.300003 | 776,500 | 140.300003 |
ZLAB
|
2021-03-18
| 137.800003 | 139.669998 | 131.440002 | 132.5 | 274,500 | 132.5 |
ZLAB
|
2021-03-19
| 133.110001 | 135.429993 | 130.479996 | 132.470001 | 775,300 | 132.470001 |
ZLAB
|
2021-03-22
| 131.470001 | 140.839996 | 131.470001 | 138.5 | 261,200 | 138.5 |
ZLAB
|
2021-03-23
| 137.899994 | 137.899994 | 130.759995 | 132.119995 | 250,000 | 132.119995 |
ZLAB
|
2021-03-24
| 133.399994 | 133.764999 | 125.970001 | 126.269997 | 246,900 | 126.269997 |
ZLAB
|
2021-03-25
| 125.139999 | 131.210007 | 124.580002 | 130.080002 | 311,700 | 130.080002 |
ZLAB
|
2021-03-26
| 128.449997 | 131.869995 | 123.959999 | 128.419998 | 350,000 | 128.419998 |
ZLAB
|
2021-03-29
| 128.839996 | 130.134995 | 124.629997 | 127.589996 | 786,100 | 127.589996 |
ZLAB
|
2021-03-30
| 126.459999 | 132.119995 | 125.25 | 129.399994 | 268,800 | 129.399994 |
ZLAB
|
2021-03-31
| 132.669998 | 137.244995 | 131.5 | 133.429993 | 627,300 | 133.429993 |
ZLAB
|
2021-04-01
| 136.470001 | 136.479996 | 129.759995 | 130.960007 | 413,600 | 130.960007 |
ZLAB
|
2021-04-05
| 132.410004 | 132.919998 | 124.099998 | 125.110001 | 382,100 | 125.110001 |
ZLAB
|
2021-04-06
| 123.370003 | 129.660004 | 122.650002 | 127.690002 | 288,900 | 127.690002 |
ZLAB
|
2021-04-07
| 130.149994 | 136.220001 | 130.039993 | 135.279999 | 923,100 | 135.279999 |
ZLAB
|
2021-04-08
| 137.25 | 138.479996 | 131.089996 | 132.880005 | 477,000 | 132.880005 |
ZLAB
|
2021-04-09
| 132.110001 | 134.309998 | 130.139999 | 132.630005 | 353,600 | 132.630005 |
ZLAB
|
2021-04-12
| 132.300003 | 132.300003 | 124.855003 | 132.050003 | 778,200 | 132.050003 |
ZLAB
|
2021-04-13
| 150 | 161.639999 | 145.919998 | 161.289993 | 1,578,200 | 161.289993 |
ZLAB
|
2021-04-14
| 159.009995 | 168.949997 | 158.914993 | 164.830002 | 731,800 | 164.830002 |
ZLAB
|
2021-04-15
| 165.699997 | 167.110001 | 161.350006 | 163.600006 | 261,700 | 163.600006 |
ZLAB
|
2021-04-16
| 163.5 | 164.789993 | 161.350006 | 164.289993 | 355,400 | 164.289993 |
ZLAB
|
2021-04-19
| 163 | 165.130005 | 162.020004 | 164.330002 | 504,700 | 164.330002 |
ZLAB
|
2021-04-20
| 150.199997 | 153.5 | 137.380005 | 150.770004 | 1,257,000 | 150.770004 |
ZLAB
|
2021-04-21
| 161.990005 | 162.270004 | 155.419998 | 157.470001 | 1,158,300 | 157.470001 |
ZLAB
|
2021-04-22
| 159.130005 | 165.744995 | 156.479996 | 164.479996 | 968,300 | 164.479996 |
ZLAB
|
2021-04-23
| 166.470001 | 174.169998 | 165.910004 | 173.070007 | 893,400 | 173.070007 |
ZLAB
|
2021-04-26
| 168.399994 | 176.164993 | 168.399994 | 173.910004 | 1,256,200 | 173.910004 |
ZLAB
|
2021-04-27
| 175.429993 | 177.839996 | 173.520004 | 177.190002 | 394,200 | 177.190002 |
ZLAB
|
2021-04-28
| 176.699997 | 177.889999 | 175.009995 | 176.669998 | 353,100 | 176.669998 |
ZLAB
|
2021-04-29
| 175 | 176.669998 | 166.350006 | 168.259995 | 420,700 | 168.259995 |
ZLAB
|
2021-04-30
| 166.050003 | 170.5 | 164.050003 | 166.210007 | 421,500 | 166.210007 |
ZLAB
|
2021-05-03
| 168.160004 | 172.149994 | 158.039993 | 161.070007 | 417,300 | 161.070007 |
ZLAB
|
2021-05-04
| 162.929993 | 170.020004 | 154.830002 | 156.009995 | 658,000 | 156.009995 |
ZLAB
|
2021-05-05
| 157.160004 | 159.830002 | 150.279999 | 151.460007 | 676,800 | 151.460007 |
ZLAB
|
2021-05-06
| 152.740005 | 155.979996 | 151.304993 | 155.580002 | 540,700 | 155.580002 |
ZLAB
|
2021-05-07
| 155.720001 | 159.735001 | 154.186996 | 158.139999 | 586,100 | 158.139999 |
ZLAB
|
2021-05-10
| 157.199997 | 158.149994 | 147.399994 | 149.449997 | 709,800 | 149.449997 |
ZLAB
|
2021-05-11
| 143.389999 | 152.059998 | 142.5 | 150.059998 | 459,800 | 150.059998 |
ZLAB
|
2021-05-12
| 147.940002 | 153.100006 | 144.149994 | 145.559998 | 804,200 | 145.559998 |
ZLAB
|
2021-05-13
| 148.550003 | 153.119995 | 145.296005 | 151.679993 | 485,500 | 151.679993 |
ZLAB
|
2021-05-14
| 152.509995 | 154.380005 | 149.664993 | 152.929993 | 225,400 | 152.929993 |
ZLAB
|
2021-05-17
| 150.690002 | 155.550003 | 147.830002 | 153.990005 | 258,300 | 153.990005 |
ZLAB
|
2021-05-18
| 153.529999 | 160 | 152.410004 | 157.580002 | 280,100 | 157.580002 |
ZLAB
|
2021-05-19
| 154.009995 | 159.410004 | 153.800003 | 158.259995 | 199,100 | 158.259995 |
ZLAB
|
2021-05-20
| 159.440002 | 165.425003 | 157.320007 | 162.190002 | 335,200 | 162.190002 |
ZLAB
|
2021-05-21
| 162.190002 | 164.990005 | 160.300003 | 164.75 | 387,400 | 164.75 |
ZLAB
|
2021-05-24
| 162.369995 | 172.910004 | 162.309998 | 162.639999 | 913,700 | 162.639999 |
ZLAB
|
2021-05-25
| 161.660004 | 164.809998 | 156.039993 | 157.240005 | 300,900 | 157.240005 |
ZLAB
|
2021-05-26
| 161.369995 | 165.240005 | 157.949997 | 164.589996 | 300,000 | 164.589996 |
ZLAB
|
2021-05-27
| 164 | 169.570007 | 161.889999 | 169.179993 | 556,300 | 169.179993 |
ZLAB
|
2021-05-28
| 170.059998 | 178.309998 | 168.850006 | 177.660004 | 475,300 | 177.660004 |
ZLAB
|
2021-06-01
| 177.910004 | 181.100006 | 171.75 | 180 | 725,400 | 180 |
ZLAB
|
2021-06-02
| 180.880005 | 181.919998 | 174.029999 | 176.789993 | 574,500 | 176.789993 |
ZLAB
|
2021-06-03
| 173.089996 | 178.410004 | 171.589996 | 176.240005 | 270,800 | 176.240005 |
ZLAB
|
2021-06-04
| 177.839996 | 177.839996 | 171.339996 | 171.470001 | 367,500 | 171.470001 |
ZLAB
|
2021-06-07
| 169.820007 | 174.490005 | 165.690002 | 171.279999 | 684,800 | 171.279999 |
ZLAB
|
2021-06-08
| 172.899994 | 172.899994 | 166.600006 | 169.070007 | 304,300 | 169.070007 |
ZLAB
|
2021-06-09
| 172.190002 | 179.279999 | 170.169998 | 171.339996 | 545,700 | 171.339996 |
ZLAB
|
2021-06-10
| 171.25 | 174.365005 | 168.339996 | 172.839996 | 274,900 | 172.839996 |
ZLAB
|
2021-06-11
| 171.970001 | 171.970001 | 168.130005 | 169.630005 | 202,200 | 169.630005 |
ZLAB
|
2021-06-14
| 171.559998 | 172.460007 | 167.283997 | 170 | 248,300 | 170 |
ZLAB
|
2021-06-15
| 170.059998 | 171.240005 | 163.380005 | 166.100006 | 253,500 | 166.100006 |
ZLAB
|
2021-06-16
| 162.710007 | 166.203003 | 160.600006 | 162.960007 | 324,300 | 162.960007 |
ZLAB
|
2021-06-17
| 160.639999 | 161.845001 | 158.110001 | 161.089996 | 527,200 | 161.089996 |
ZLAB
|
2021-06-18
| 159.369995 | 160.660004 | 154.949997 | 157.300003 | 1,299,700 | 157.300003 |
ZLAB
|
2021-06-21
| 155.690002 | 159.580002 | 154.570007 | 158.880005 | 272,000 | 158.880005 |
ZLAB
|
2021-06-22
| 157.740005 | 160.960007 | 157.300003 | 160.460007 | 281,900 | 160.460007 |
ZLAB
|
2021-06-23
| 161 | 163.139999 | 158.880005 | 161.330002 | 187,500 | 161.330002 |
ZLAB
|
2021-06-24
| 163.889999 | 174.210007 | 162.529999 | 174.070007 | 776,300 | 174.070007 |
ZLAB
|
2021-06-25
| 174.720001 | 177.205002 | 172.470001 | 173.710007 | 684,700 | 173.710007 |
ZLAB
|
2021-06-28
| 174.029999 | 176.830002 | 172.210007 | 172.360001 | 322,700 | 172.360001 |
ZLAB
|
2021-06-29
| 170.669998 | 177.979996 | 170 | 177.869995 | 331,000 | 177.869995 |
ZLAB
|
2021-06-30
| 176.460007 | 177.770004 | 173.815002 | 176.990005 | 403,100 | 176.990005 |
ZLAB
|
2021-07-01
| 173.889999 | 178.910004 | 173.460007 | 178.369995 | 584,100 | 178.369995 |
ZLAB
|
2021-07-02
| 177.740005 | 178.324997 | 174.009995 | 175.899994 | 302,300 | 175.899994 |
ZLAB
|
2021-07-06
| 169.869995 | 172.139999 | 162 | 165.119995 | 545,700 | 165.119995 |
ZLAB
|
2021-07-07
| 167.910004 | 168.229996 | 164.960007 | 167.240005 | 570,700 | 167.240005 |
ZLAB
|
2021-07-08
| 162.410004 | 166.919998 | 160.192001 | 165.75 | 421,400 | 165.75 |
ZLAB
|
2021-07-09
| 167.360001 | 169.800003 | 165.744995 | 169 | 206,800 | 169 |
ZLAB
|
2021-07-12
| 169.759995 | 173.274994 | 167.990005 | 172.419998 | 273,900 | 172.419998 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.