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
|
2024-04-29
| 62.5 | 63.828999 | 62.5 | 63.32 | 3,034,900 | 63.32 |
ZM
|
2024-04-30
| 62.709999 | 62.950001 | 60.889999 | 61.099998 | 2,544,700 | 61.099998 |
ZM
|
2024-05-01
| 60.900002 | 62.290001 | 60.689999 | 61.610001 | 2,445,800 | 61.610001 |
ZM
|
2024-05-02
| 62.299999 | 63.18 | 61.799999 | 62.830002 | 2,731,800 | 62.830002 |
ZM
|
2024-05-03
| 63.529999 | 63.77 | 61.34 | 61.82 | 3,041,900 | 61.82 |
ZM
|
2024-05-06
| 61.82 | 62.240002 | 61.530998 | 61.82 | 2,825,500 | 61.82 |
ZM
|
2024-05-07
| 61.959999 | 62.360001 | 61.759998 | 62.139999 | 2,261,600 | 62.139999 |
ZM
|
2024-05-08
| 61.650002 | 63.040001 | 61.02 | 61.23 | 2,697,200 | 61.23 |
ZM
|
2024-05-09
| 61.130001 | 62.115002 | 61.029999 | 61.130001 | 2,525,300 | 61.130001 |
ZM
|
2024-05-10
| 61.279999 | 62.080002 | 61.200001 | 61.970001 | 2,242,500 | 61.970001 |
ZM
|
2024-05-13
| 62.290001 | 63.459999 | 62.18 | 63.110001 | 2,894,100 | 63.110001 |
ZM
|
2024-05-14
| 63.75 | 64.169998 | 63.09 | 63.529999 | 2,788,100 | 63.529999 |
ZM
|
2024-05-15
| 64.150002 | 64.194 | 62.77 | 63.810001 | 2,387,200 | 63.810001 |
ZM
|
2024-05-16
| 63.549999 | 64.139999 | 63.09 | 63.959999 | 2,612,000 | 63.959999 |
ZM
|
2024-05-17
| 63.610001 | 64.18 | 63.52 | 64.160004 | 3,152,100 | 64.160004 |
ZM
|
2024-05-20
| 64.120003 | 64.5 | 63.57 | 64.089996 | 6,125,600 | 64.089996 |
ZM
|
2024-05-21
| 62.810001 | 65.400002 | 62.610001 | 63.860001 | 8,015,200 | 63.860001 |
ZM
|
2024-05-22
| 64 | 65.199997 | 63.549999 | 64.379997 | 2,986,200 | 64.379997 |
ZM
|
2024-05-23
| 64.639999 | 64.68 | 62.189999 | 62.419998 | 3,007,500 | 62.419998 |
ZM
|
2024-05-24
| 62.169998 | 63.450001 | 62.169998 | 63.009998 | 7,322,100 | 63.009998 |
ZM
|
2024-05-28
| 62.959999 | 63.09 | 61.700001 | 62.060001 | 2,994,000 | 62.060001 |
ZM
|
2024-05-29
| 61.419998 | 61.889999 | 61.209999 | 61.360001 | 2,351,100 | 61.360001 |
ZM
|
2024-05-30
| 61.349998 | 61.580002 | 60.105 | 60.529999 | 3,402,300 | 60.529999 |
ZM
|
2024-05-31
| 60.650002 | 61.419998 | 60.200001 | 61.34 | 4,489,100 | 61.34 |
ZM
|
2024-06-03
| 61.799999 | 62.485001 | 61.470001 | 61.73 | 2,873,300 | 61.73 |
ZM
|
2024-06-04
| 61.599998 | 62.099998 | 61.32 | 61.529999 | 2,063,800 | 61.529999 |
ZM
|
2024-06-05
| 61.779999 | 62.450001 | 61.625 | 62.09 | 2,566,400 | 62.09 |
ZM
|
2024-06-06
| 62 | 63.779999 | 61.895 | 63.110001 | 3,201,400 | 63.110001 |
ZM
|
2024-06-07
| 62.779999 | 63.435001 | 62.580002 | 62.84 | 2,514,300 | 62.84 |
ZM
|
2024-06-10
| 62.43 | 63.32 | 62.419998 | 62.959999 | 3,630,800 | 62.959999 |
ZM
|
2024-06-11
| 62.990002 | 63.23 | 61.709999 | 62.849998 | 1,963,900 | 62.849998 |
ZM
|
2024-06-12
| 63.490002 | 63.504002 | 60.349998 | 60.52 | 3,725,000 | 60.52 |
ZM
|
2024-06-13
| 60.259998 | 60.5 | 57.93 | 57.939999 | 4,662,600 | 57.939999 |
ZM
|
2024-06-14
| 57.93 | 58.16 | 57.330002 | 57.740002 | 3,014,700 | 57.740002 |
ZM
|
2024-06-17
| 57.400002 | 57.57 | 56.404999 | 56.950001 | 4,355,900 | 56.950001 |
ZM
|
2024-06-18
| 57.130001 | 57.310001 | 56.09 | 56.209999 | 3,217,800 | 56.209999 |
ZM
|
2024-06-20
| 56.119999 | 58.369999 | 55.630001 | 58.310001 | 4,351,000 | 58.310001 |
ZM
|
2024-06-21
| 58 | 59.200001 | 57.764999 | 58.880001 | 9,499,000 | 58.880001 |
ZM
|
2024-06-24
| 58.610001 | 58.900002 | 57.439999 | 57.810001 | 3,511,100 | 57.810001 |
ZM
|
2024-06-25
| 57.709999 | 58.299999 | 57.369999 | 57.790001 | 2,446,600 | 57.790001 |
ZM
|
2024-06-26
| 57.790001 | 57.950001 | 57.279999 | 57.540001 | 2,541,000 | 57.540001 |
ZM
|
2024-06-27
| 57.41 | 58.505001 | 56.950001 | 58.470001 | 4,181,500 | 58.470001 |
ZM
|
2024-06-28
| 58.669998 | 59.68 | 58.549999 | 59.189999 | 3,749,400 | 59.189999 |
ZM
|
2024-07-01
| 59.099998 | 59.405998 | 58.831001 | 59.209999 | 1,937,900 | 59.209999 |
ZM
|
2024-07-02
| 59.369999 | 59.860001 | 58.290001 | 58.34 | 1,922,400 | 58.34 |
ZM
|
2024-07-03
| 58.27 | 58.779999 | 58.169998 | 58.630001 | 1,415,900 | 58.630001 |
ZM
|
2024-07-05
| 58.689999 | 58.91 | 58.220001 | 58.259998 | 1,958,100 | 58.259998 |
ZM
|
2024-07-08
| 58.185001 | 58.32 | 57.23 | 57.400002 | 2,882,500 | 57.400002 |
ZM
|
2024-07-09
| 57.150002 | 57.68 | 56.740002 | 56.880001 | 3,946,200 | 56.880001 |
ZM
|
2024-07-10
| 56.700001 | 57.049999 | 55.779999 | 56 | 4,015,100 | 56 |
ZM
|
2024-07-11
| 56.060001 | 57.389999 | 56.060001 | 56.599998 | 3,515,300 | 56.599998 |
ZM
|
2024-07-12
| 56.610001 | 57.73 | 56.48 | 57.580002 | 3,438,000 | 57.580002 |
ZM
|
2024-07-15
| 57.639999 | 59.029999 | 57.470001 | 58.325001 | 3,053,100 | 58.325001 |
ZM
|
2024-07-16
| 58.25 | 59.189999 | 58.115002 | 59.16 | 2,449,600 | 59.16 |
ZM
|
2024-07-17
| 58.889999 | 59.380001 | 58.630001 | 59.099998 | 2,352,300 | 59.099998 |
ZM
|
2024-07-18
| 59 | 59.740002 | 58.790001 | 59.150002 | 2,342,500 | 59.150002 |
ZM
|
2024-07-19
| 58.830002 | 59.09 | 58.27 | 58.869999 | 1,857,400 | 58.869999 |
ZM
|
2024-07-22
| 59.130001 | 59.25 | 58.130001 | 58.639999 | 1,985,500 | 58.639999 |
ZM
|
2024-07-23
| 58.470001 | 59.919998 | 58.470001 | 59.419998 | 2,466,300 | 59.419998 |
ZM
|
2024-07-24
| 59.23 | 59.650002 | 58 | 58.16 | 2,495,100 | 58.16 |
ZM
|
2024-07-25
| 58.290001 | 60.48 | 57.98 | 59.610001 | 3,238,900 | 59.610001 |
ZM
|
2024-07-26
| 59.919998 | 60.647999 | 59.59 | 60.09 | 1,906,300 | 60.09 |
ZM
|
2024-07-29
| 60.41 | 60.619999 | 59.959999 | 60.32 | 1,636,500 | 60.32 |
ZM
|
2024-07-30
| 60.209999 | 61.259998 | 59.919998 | 61.049999 | 1,805,300 | 61.049999 |
ZM
|
2024-07-31
| 61.450001 | 62.220001 | 60.290001 | 60.400002 | 3,187,500 | 60.400002 |
ZM
|
2024-08-01
| 60.439999 | 60.790001 | 58.84 | 58.970001 | 2,449,900 | 58.970001 |
ZM
|
2024-08-02
| 58.09 | 58.869999 | 57.32 | 58.490002 | 2,365,100 | 58.490002 |
ZM
|
2024-08-05
| 56.630001 | 56.869999 | 55.599998 | 55.630001 | 3,765,300 | 55.630001 |
ZM
|
2024-08-06
| 55.880001 | 56.68 | 55.610001 | 55.830002 | 3,303,500 | 55.830002 |
ZM
|
2024-08-07
| 56.490002 | 57.43 | 55.619999 | 55.720001 | 2,838,300 | 55.720001 |
ZM
|
2024-08-08
| 56.360001 | 56.57 | 56 | 56.209999 | 2,311,500 | 56.209999 |
ZM
|
2024-08-09
| 56.169998 | 56.529999 | 55.549999 | 56.380001 | 1,742,400 | 56.380001 |
ZM
|
2024-08-12
| 56.349998 | 56.5 | 55.060001 | 55.32 | 2,357,200 | 55.32 |
ZM
|
2024-08-13
| 55.490002 | 56.669998 | 55.279999 | 56.650002 | 2,494,900 | 56.650002 |
ZM
|
2024-08-14
| 56.41 | 57.060001 | 56.119999 | 57 | 1,615,900 | 57 |
ZM
|
2024-08-15
| 57.73 | 58.139999 | 57.509998 | 57.849998 | 3,151,800 | 57.849998 |
ZM
|
2024-08-16
| 57.52 | 58.259998 | 57.233002 | 58.07 | 1,735,000 | 58.07 |
ZM
|
2024-08-19
| 58.5 | 59.869999 | 58.490002 | 59.82 | 2,679,700 | 59.82 |
ZM
|
2024-08-20
| 59.610001 | 59.970001 | 58.779999 | 59.130001 | 2,224,200 | 59.130001 |
ZM
|
2024-08-21
| 59.619999 | 60.259998 | 59.349998 | 60.23 | 7,107,300 | 60.23 |
ZM
|
2024-08-22
| 61.814999 | 68.279999 | 60.709999 | 68.040001 | 22,168,500 | 68.040001 |
ZM
|
2024-08-23
| 68.151001 | 70.860001 | 68.019997 | 70.139999 | 10,683,900 | 70.139999 |
ZM
|
2024-08-26
| 70.089996 | 72.360001 | 70 | 71.32 | 6,547,300 | 71.32 |
ZM
|
2024-08-27
| 71.5 | 72.330002 | 70.919998 | 71.900002 | 4,605,700 | 71.900002 |
ZM
|
2024-08-28
| 71.75 | 72.339996 | 70.040001 | 70.690002 | 4,479,000 | 70.690002 |
ZM
|
2024-08-29
| 70.809998 | 71.150002 | 69.900002 | 69.940002 | 2,759,900 | 69.940002 |
ZM
|
2024-08-30
| 69.970001 | 70.279999 | 68.800003 | 69.080002 | 5,144,500 | 69.080002 |
ZM
|
2024-09-03
| 69.080002 | 70.410004 | 68.605003 | 68.830002 | 3,316,400 | 68.830002 |
ZM
|
2024-09-04
| 68.540001 | 69.230003 | 68 | 68.190002 | 2,896,500 | 68.190002 |
ZM
|
2024-09-05
| 68.089996 | 68.805 | 67.07 | 67.230003 | 2,638,000 | 67.230003 |
ZM
|
2024-09-06
| 67.93 | 68.559998 | 66.599998 | 67.18 | 2,797,500 | 67.18 |
ZM
|
2024-09-09
| 66.959999 | 67.559998 | 66.440002 | 66.589996 | 2,780,700 | 66.589996 |
ZM
|
2024-09-10
| 66.870003 | 66.879997 | 65.870003 | 66.699997 | 3,476,000 | 66.699997 |
ZM
|
2024-09-11
| 66.610001 | 67.580002 | 66.260002 | 67.300003 | 3,516,700 | 67.300003 |
ZM
|
2024-09-12
| 67.470001 | 67.5 | 65.980003 | 66.550003 | 2,184,100 | 66.550003 |
ZM
|
2024-09-13
| 66.510002 | 67.989998 | 66.445 | 67.589996 | 2,061,800 | 67.589996 |
ZM
|
2024-09-16
| 67.470001 | 68.57 | 67.389999 | 67.620003 | 4,054,700 | 67.620003 |
ZM
|
2024-09-17
| 68.120003 | 68.550003 | 67.699997 | 68.110001 | 2,305,000 | 68.110001 |
ZM
|
2024-09-18
| 67.779999 | 67.904999 | 65.910004 | 66.040001 | 2,571,700 | 66.040001 |
ZM
|
2024-09-19
| 67.059998 | 67.653 | 66.720001 | 66.910004 | 1,908,000 | 66.910004 |
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.