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
⌀ |
|---|---|---|---|---|---|---|---|
ZM
|
2025-08-01
| 73.449997 | 73.790001 | 70.709999 | 70.970001 | 3,360,000 | 70.970001 |
ZM
|
2025-08-04
| 71.370003 | 72.209999 | 71.150002 | 72.059998 | 1,995,100 | 72.059998 |
ZM
|
2025-08-05
| 72.32 | 72.599998 | 71.68 | 71.699997 | 1,880,900 | 71.699997 |
ZM
|
2025-08-06
| 71.989998 | 73.169998 | 71.889999 | 73.169998 | 2,671,500 | 73.169998 |
ZM
|
2025-08-07
| 73.580002 | 73.665001 | 70.440002 | 71.599998 | 2,438,900 | 71.599998 |
ZM
|
2025-08-08
| 71.690002 | 72.07 | 71.209999 | 71.57 | 2,388,600 | 71.57 |
ZM
|
2025-08-11
| 71.535004 | 72.239998 | 69.690002 | 69.769997 | 2,187,800 | 69.769997 |
ZM
|
2025-08-12
| 70.110001 | 70.300003 | 69.150002 | 69.959999 | 3,089,600 | 69.959999 |
ZM
|
2025-08-13
| 70.589996 | 72.434998 | 70.230003 | 72.389999 | 2,274,100 | 72.389999 |
ZM
|
2025-08-14
| 71.860001 | 72.370003 | 71.610001 | 71.860001 | 1,932,500 | 71.860001 |
ZM
|
2025-08-15
| 71.790001 | 73.360001 | 71.790001 | 73.139999 | 2,337,800 | 73.139999 |
ZM
|
2025-08-18
| 73.019997 | 73.709999 | 72.720001 | 73.639999 | 3,065,100 | 73.639999 |
ZM
|
2025-08-19
| 74 | 74.239998 | 71.980003 | 72.190002 | 2,845,200 | 72.190002 |
ZM
|
2025-08-20
| 72.199997 | 72.360001 | 71.379997 | 72.160004 | 4,555,800 | 72.160004 |
ZM
|
2025-08-21
| 71.480003 | 73.5 | 71.160004 | 73.169998 | 7,257,200 | 73.169998 |
ZM
|
2025-08-22
| 75.785004 | 83.010002 | 75.720001 | 82.470001 | 15,990,700 | 82.470001 |
ZM
|
2025-08-25
| 82.989601 | 83.979401 | 81.040001 | 81.320999 | 6,179,658 | 81.320999 |
ZMAY
|
2025-05-01
| 24.4 | 24.4 | 24.27 | 24.295 | 900,500 | 24.295 |
ZMAY
|
2025-05-02
| 24.33 | 24.360001 | 24.283001 | 24.330999 | 86,200 | 24.330999 |
ZMAY
|
2025-05-05
| 24.35 | 24.35 | 24.290001 | 24.311001 | 44,600 | 24.311001 |
ZMAY
|
2025-05-06
| 24.35 | 24.35 | 24.257 | 24.291 | 72,400 | 24.291 |
ZMAY
|
2025-05-07
| 24.299999 | 24.318001 | 24.25 | 24.291 | 43,500 | 24.291 |
ZMAY
|
2025-05-08
| 24.309999 | 24.35 | 24.290001 | 24.323 | 50,600 | 24.323 |
ZMAY
|
2025-05-09
| 24.290001 | 24.32 | 24.27 | 24.306 | 16,300 | 24.306 |
ZMAY
|
2025-05-12
| 24.360001 | 24.42 | 24.360001 | 24.396999 | 74,300 | 24.396999 |
ZMAY
|
2025-05-13
| 24.424999 | 24.459999 | 24.41 | 24.445 | 50,900 | 24.445 |
ZMAY
|
2025-05-14
| 24.450001 | 24.479 | 24.421 | 24.43 | 63,400 | 24.43 |
ZMAY
|
2025-05-15
| 24.424 | 24.469999 | 24.424 | 24.461 | 19,900 | 24.461 |
ZMAY
|
2025-05-16
| 24.452999 | 24.51 | 24.452999 | 24.481001 | 8,300 | 24.481001 |
ZMAY
|
2025-05-19
| 24.459999 | 24.518999 | 24.459999 | 24.495001 | 9,100 | 24.495001 |
ZMAY
|
2025-05-20
| 24.52 | 24.52 | 24.474001 | 24.49 | 35,500 | 24.49 |
ZMAY
|
2025-05-21
| 24.5 | 24.5 | 24.42 | 24.42 | 32,300 | 24.42 |
ZMAY
|
2025-05-22
| 24.434999 | 24.459999 | 24.4 | 24.4 | 34,900 | 24.4 |
ZMAY
|
2025-05-23
| 24.422001 | 24.459999 | 24.422001 | 24.426001 | 9,400 | 24.426001 |
ZMAY
|
2025-05-27
| 24.469999 | 24.51 | 24.469999 | 24.481001 | 63,700 | 24.481001 |
ZMAY
|
2025-05-28
| 24.485001 | 24.51 | 24.475 | 24.476 | 5,900 | 24.476 |
ZMAY
|
2025-05-29
| 24.51 | 24.530001 | 24.469999 | 24.485001 | 10,100 | 24.485001 |
ZMAY
|
2025-05-30
| 24.5 | 24.5 | 24.459999 | 24.497999 | 6,600 | 24.497999 |
ZMAY
|
2025-06-02
| 24.528999 | 24.528999 | 24.469999 | 24.511 | 20,500 | 24.511 |
ZMAY
|
2025-06-03
| 24.530001 | 24.535 | 24.518 | 24.531 | 1,200 | 24.531 |
ZMAY
|
2025-06-04
| 24.559999 | 24.57 | 24.546 | 24.546 | 2,400 | 24.546 |
ZMAY
|
2025-06-05
| 24.549999 | 24.57 | 24.540001 | 24.559999 | 17,300 | 24.559999 |
ZMAY
|
2025-06-06
| 24.57 | 24.57 | 24.52 | 24.555 | 88,600 | 24.555 |
ZMAY
|
2025-06-09
| 24.57 | 24.58 | 24.530001 | 24.57 | 2,700 | 24.57 |
ZMAY
|
2025-06-10
| 24.540001 | 24.6 | 24.540001 | 24.575001 | 5,400 | 24.575001 |
ZMAY
|
2025-06-11
| 24.584999 | 24.610001 | 24.549999 | 24.549999 | 5,000 | 24.549999 |
ZMAY
|
2025-06-12
| 24.59 | 24.6 | 24.559999 | 24.58 | 7,600 | 24.58 |
ZMAY
|
2025-06-13
| 24.59 | 24.6 | 24.52 | 24.541 | 1,900 | 24.541 |
ZMAY
|
2025-06-16
| 24.6 | 24.6 | 24.559999 | 24.575001 | 44,100 | 24.575001 |
ZMAY
|
2025-06-17
| 24.563 | 24.610001 | 24.540001 | 24.57 | 15,600 | 24.57 |
ZMAY
|
2025-06-18
| 24.58 | 24.6 | 24.559999 | 24.586 | 4,100 | 24.586 |
ZMAY
|
2025-06-20
| 24.559999 | 24.610001 | 24.549999 | 24.580999 | 4,500 | 24.580999 |
ZMAY
|
2025-06-23
| 24.58 | 24.639999 | 24.559999 | 24.620001 | 14,900 | 24.620001 |
ZMAY
|
2025-06-24
| 24.620001 | 24.67 | 24.620001 | 24.665001 | 4,500 | 24.665001 |
ZMAY
|
2025-06-25
| 24.639999 | 24.700001 | 24.639999 | 24.67 | 4,100 | 24.67 |
ZMAY
|
2025-06-26
| 24.665001 | 24.709999 | 24.66 | 24.67 | 8,900 | 24.67 |
ZMAY
|
2025-06-27
| 24.690001 | 24.73 | 24.68 | 24.715 | 5,000 | 24.715 |
ZMAY
|
2025-06-30
| 24.690001 | 24.749001 | 24.690001 | 24.725 | 10,300 | 24.725 |
ZMAY
|
2025-07-01
| 24.700001 | 24.75 | 24.700001 | 24.725 | 5,000 | 24.725 |
ZMAY
|
2025-07-02
| 24.73 | 24.75 | 24.709999 | 24.745001 | 42,400 | 24.745001 |
ZMAY
|
2025-07-03
| 24.74 | 24.74 | 24.74 | 24.74 | 200 | 24.74 |
ZMAY
|
2025-07-07
| 24.709999 | 24.74 | 24.700001 | 24.721001 | 3,100 | 24.721001 |
ZMAY
|
2025-07-08
| 24.73 | 24.73 | 24.700001 | 24.715 | 4,700 | 24.715 |
ZMAY
|
2025-07-09
| 24.73 | 24.75 | 24.709999 | 24.75 | 5,600 | 24.75 |
ZMAY
|
2025-07-10
| 24.719999 | 24.790001 | 24.719999 | 24.780001 | 11,800 | 24.780001 |
ZMAY
|
2025-07-11
| 24.77 | 24.780001 | 24.73 | 24.77 | 16,100 | 24.77 |
ZMAY
|
2025-07-14
| 24.73 | 24.77 | 24.73 | 24.764999 | 5,500 | 24.764999 |
ZMAY
|
2025-07-15
| 24.74 | 24.76 | 24.719999 | 24.719999 | 1,700 | 24.719999 |
ZMAY
|
2025-07-16
| 24.732 | 24.77 | 24.719999 | 24.75 | 3,600 | 24.75 |
ZMAY
|
2025-07-17
| 24.780001 | 24.780001 | 24.77 | 24.77 | 100 | 24.77 |
ZMAY
|
2025-07-18
| 24.790001 | 24.790001 | 24.780001 | 24.780001 | 1,000 | 24.780001 |
ZMAY
|
2025-07-21
| 24.75 | 24.77 | 24.75 | 24.766001 | 1,800 | 24.766001 |
ZMAY
|
2025-07-22
| 24.76 | 24.799999 | 24.76 | 24.790001 | 3,600 | 24.790001 |
ZMAY
|
2025-07-23
| 24.790001 | 24.84 | 24.790001 | 24.84 | 1,400 | 24.84 |
ZMAY
|
2025-07-24
| 24.790001 | 24.85 | 24.790001 | 24.790001 | 2,900 | 24.790001 |
ZMAY
|
2025-07-25
| 24.799999 | 24.834999 | 24.799999 | 24.834999 | 700 | 24.834999 |
ZMAY
|
2025-07-28
| 24.85 | 24.85 | 24.837999 | 24.837999 | 100 | 24.837999 |
ZMAY
|
2025-07-29
| 24.84 | 24.85 | 24.83 | 24.83 | 1,300 | 24.83 |
ZMAY
|
2025-07-30
| 24.809999 | 24.84 | 24.790001 | 24.815001 | 17,000 | 24.815001 |
ZMAY
|
2025-07-31
| 24.83 | 24.83 | 24.790001 | 24.809 | 3,600 | 24.809 |
ZMAY
|
2025-08-01
| 24.809999 | 24.809999 | 24.809 | 24.809 | 200 | 24.809 |
ZMAY
|
2025-08-04
| 24.825001 | 24.855 | 24.825001 | 24.855 | 800 | 24.855 |
ZMAY
|
2025-08-05
| 24.82 | 24.879999 | 24.82 | 24.847 | 5,200 | 24.847 |
ZMAY
|
2025-08-06
| 24.879999 | 24.879999 | 24.875 | 24.875 | 100 | 24.875 |
ZMAY
|
2025-08-07
| 24.85 | 24.870001 | 24.85 | 24.870001 | 800 | 24.870001 |
ZMAY
|
2025-08-08
| 24.896 | 24.896 | 24.896 | 24.896 | 0 | 24.896 |
ZMAY
|
2025-08-11
| 24.91 | 24.91 | 24.879999 | 24.885 | 1,900 | 24.885 |
ZMAY
|
2025-08-12
| 24.9 | 24.93 | 24.9 | 24.92 | 3,400 | 24.92 |
ZMAY
|
2025-08-13
| 24.9 | 24.93 | 24.889999 | 24.915001 | 1,100 | 24.915001 |
ZMAY
|
2025-08-14
| 24.91 | 24.915001 | 24.891001 | 24.915001 | 2,200 | 24.915001 |
ZMAY
|
2025-08-15
| 24.896 | 24.905001 | 24.896 | 24.905001 | 100 | 24.905001 |
ZMAY
|
2025-08-18
| 24.905001 | 24.905001 | 24.905001 | 24.905001 | 100 | 24.905001 |
ZMAY
|
2025-08-19
| 24.9 | 24.9 | 24.9 | 24.9 | 100 | 24.9 |
ZMAY
|
2025-08-20
| 24.91 | 24.91 | 24.902 | 24.902 | 200 | 24.902 |
ZMAY
|
2025-08-21
| 24.893 | 24.92 | 24.860001 | 24.889999 | 10,500 | 24.889999 |
ZMAY
|
2025-08-22
| 24.91 | 24.98 | 24.91 | 24.98 | 7,200 | 24.98 |
ZMAY
|
2025-08-25
| 24.9207 | 24.955 | 24.9207 | 24.955 | 809 | 24.955 |
ZNB
|
2008-11-11
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-12
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-13
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
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.