Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-11 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
⌀
ZEUS
2019-07-10
12.41
12.61
12.08
12.15
58,400
11.472379
ZEUS
2019-07-11
12.15
12.5
11.5
11.58
136,700
10.934172
ZEUS
2019-07-12
11.58
12.46
11.55
12.26
62,700
11.576246
ZEUS
2019-07-15
12.32
12.55
11.97
12.42
50,600
11.727324
ZEUS
2019-07-16
12.42
12.95
12.14
12.39
54,200
11.698996
ZEUS
2019-07-17
12.28
12.29
11.88
11.96
71,500
11.292976
ZEUS
2019-07-18
11.96
12.27
11.95
12.11
38,200
11.434608
ZEUS
2019-07-19
12.11
12.43
12.1
12.29
55,900
11.604573
ZEUS
2019-07-22
12.28
12.28
11.95
12.03
46,900
11.359073
ZEUS
2019-07-23
12.1
12.19
11.95
12.01
26,300
11.340187
ZEUS
2019-07-24
11.96
12.45
11.93
12.31
48,700
11.623458
ZEUS
2019-07-25
12.28
12.28
11.9
12.04
57,200
11.368517
ZEUS
2019-07-26
12.05
12.33
12.04
12.14
36,300
11.462937
ZEUS
2019-07-29
12.24
12.41
11.96
12.11
42,400
11.434608
ZEUS
2019-07-30
11.92
12.42
11.9
12.27
54,200
11.585691
ZEUS
2019-07-31
12.27
12.84
12.24
12.58
101,000
11.878397
ZEUS
2019-08-01
12.88
12.88
11.6
12.05
109,000
11.377958
ZEUS
2019-08-02
11.9
12.22
11.78
12.05
48,700
11.377958
ZEUS
2019-08-05
11.74
12.11
11.71
11.92
111,200
11.255207
ZEUS
2019-08-06
12.02
12.18
11.83
11.9
100,800
11.236321
ZEUS
2019-08-07
11.7
11.91
11.67
11.87
31,500
11.207998
ZEUS
2019-08-08
11.98
12.22
11.77
11.88
97,900
11.217439
ZEUS
2019-08-09
11.94
11.94
11.09
11.18
57,000
10.556478
ZEUS
2019-08-12
11.21
11.21
10.5
10.55
86,300
9.961614
ZEUS
2019-08-13
10.55
10.99
10.43
10.59
61,500
9.999381
ZEUS
2019-08-14
10.31
10.71
10.02
10.54
89,900
9.952171
ZEUS
2019-08-15
10.52
10.59
10.37
10.48
93,400
9.895517
ZEUS
2019-08-16
10.56
10.97
10.52
10.79
43,900
10.188228
ZEUS
2019-08-19
11.12
11.39
11
11.03
52,700
10.414846
ZEUS
2019-08-20
11.02
11.22
10.93
11.17
46,500
10.547035
ZEUS
2019-08-21
11.17
11.4
11
11.2
42,500
10.575361
ZEUS
2019-08-22
11.34
11.38
11.14
11.2
30,500
10.575361
ZEUS
2019-08-23
11.12
11.19
10.29
10.34
69,500
9.763326
ZEUS
2019-08-26
10.48
10.49
10.19
10.49
45,300
9.904959
ZEUS
2019-08-27
10.53
10.54
10
10.03
48,400
9.470614
ZEUS
2019-08-28
9.99
10.45
9.99
10.31
42,800
9.735001
ZEUS
2019-08-29
10.48
10.77
10.48
10.75
31,600
10.150462
ZEUS
2019-08-30
10.83
11.08
10.61
10.75
40,700
10.16938
ZEUS
2019-09-03
10.56
10.78
10.46
10.61
45,500
10.036942
ZEUS
2019-09-04
10.86
11.05
10.72
10.85
47,000
10.263981
ZEUS
2019-09-05
11.03
11.49
11
11.06
94,900
10.462636
ZEUS
2019-09-06
11
11.32
10.97
11.2
49,500
10.595074
ZEUS
2019-09-09
11.27
12.56
11.27
12.52
73,900
11.843781
ZEUS
2019-09-10
12.33
14.65
12.23
14.63
145,200
13.839817
ZEUS
2019-09-11
14.51
15.27
14.42
15.02
113,800
14.208754
ZEUS
2019-09-12
15.08
15.58
14.37
15.5
105,400
14.662826
ZEUS
2019-09-13
15.74
16.280001
15.2
15.96
67,300
15.09798
ZEUS
2019-09-16
15.95
16.24
15.67
16
61,800
15.135821
ZEUS
2019-09-17
15.85
16.24
15.64
15.83
56,000
14.975003
ZEUS
2019-09-18
15.8
15.97
15.21
15.33
96,500
14.502008
ZEUS
2019-09-19
15.12
15.68
14.85
14.9
81,600
14.095233
ZEUS
2019-09-20
14.9
15.04
14.69
14.71
275,000
13.915495
ZEUS
2019-09-23
14.51
14.73
13.8
14.2
99,600
13.433042
ZEUS
2019-09-24
14.29
14.42
13.8
13.84
117,600
13.092485
ZEUS
2019-09-25
13.97
14.21
13.73
13.99
62,600
13.234385
ZEUS
2019-09-26
14
14.2
13.52
14.03
79,400
13.272222
ZEUS
2019-09-27
14.01
14.5
14.01
14.41
58,800
13.631697
ZEUS
2019-09-30
14.43
14.62
14.19
14.4
54,700
13.622238
ZEUS
2019-10-01
14.49
14.86
13.95
14.1
63,200
13.338443
ZEUS
2019-10-02
13.92
14.11
13.6
14.08
66,800
13.319523
ZEUS
2019-10-03
13.91
14.18
13.53
13.64
54,700
12.903287
ZEUS
2019-10-04
13.68
14.14
13.54
14.13
50,300
13.366819
ZEUS
2019-10-07
14.17
14.25
13.64
13.98
35,200
13.224923
ZEUS
2019-10-08
13.8
14.19
13.71
14.11
60,000
13.347901
ZEUS
2019-10-09
14.22
14.22
13.67
14.01
49,900
13.253304
ZEUS
2019-10-10
14.08
14.37
14.02
14.27
34,700
13.49926
ZEUS
2019-10-11
14.57
15.28
14.57
15.13
60,400
14.312808
ZEUS
2019-10-14
15.12
16.99
15.04
16.719999
184,800
15.816934
ZEUS
2019-10-15
16.34
17.360001
15.93
16.4
287,000
15.514215
ZEUS
2019-10-16
16.469999
17.469999
15.29
15.81
216,900
14.956082
ZEUS
2019-10-17
15.94
16.219999
15.03
15.13
103,600
14.312808
ZEUS
2019-10-18
14.97
15.29
14.53
14.6
97,100
13.811436
ZEUS
2019-10-21
14.9
15.18
14.04
14.14
114,800
13.376282
ZEUS
2019-10-22
14.13
14.75
14.11
14.56
44,100
13.773598
ZEUS
2019-10-23
14.52
14.7
14.19
14.55
67,200
13.764138
ZEUS
2019-10-24
14.57
14.65
14.16
14.33
48,700
13.556018
ZEUS
2019-10-25
14.21
14.74
14.17
14.57
37,700
13.783054
ZEUS
2019-10-28
14.58
15.51
14.58
15.4
58,900
14.568228
ZEUS
2019-10-29
15.25
15.49
14.91
15.15
52,300
14.33173
ZEUS
2019-10-30
15.1
15.32
14.59
15.29
80,600
14.464169
ZEUS
2019-10-31
15.34
15.35
14.84
14.98
47,500
14.170911
ZEUS
2019-11-01
15.27
15.92
15.19
15.62
77,700
14.776345
ZEUS
2019-11-04
15.93
16.17
15.53
15.86
57,500
15.003382
ZEUS
2019-11-05
15.96
16.309999
15.66
15.76
47,300
14.908784
ZEUS
2019-11-06
15.75
15.8
15.09
15.46
42,200
14.624989
ZEUS
2019-11-07
15.71
15.94
15.37
15.75
63,400
14.899325
ZEUS
2019-11-08
14.55
15.67
13.67
14.28
125,700
13.50872
ZEUS
2019-11-11
14.18
14.89
13.95
14.82
104,400
14.019555
ZEUS
2019-11-12
14.89
15.28
14.65
14.93
84,900
14.123614
ZEUS
2019-11-13
14.78
15.06
14.59
14.86
74,200
14.057392
ZEUS
2019-11-14
14.86
15.09
14.77
14.89
80,500
14.085774
ZEUS
2019-11-15
15.02
15.21
14.78
15.02
73,400
14.208754
ZEUS
2019-11-18
15.09
15.36
14.91
15.12
83,900
14.303349
ZEUS
2019-11-19
15.15
15.34
15.02
15.2
47,000
14.379029
ZEUS
2019-11-20
15.15
15.63
14.78
14.87
96,600
14.066853
ZEUS
2019-11-21
14.97
15.17
14.66
15
49,100
14.189833
ZEUS
2019-11-22
15.09
15.52
15.09
15.32
140,100
14.492548
ZEUS
2019-11-25
15.51
16.15
15.35
16.02
216,200
15.154739
ZEUS
2019-11-26
16
16.76
16
16.58
107,900
15.684498
ZEUS
2019-11-27
16.610001
16.879999
16.450001
16.67
63,300
15.769638