Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-09-02 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 ⌀
ZG	2021-12-15	57.450001	60.169998	56.279999	59.91	1,066,600	59.91
ZG	2021-12-16	60	60.990002	57.560001	58.029999	1,066,700	58.029999
ZG	2021-12-17	57.41	61.150002	57.400002	61.060001	1,529,900	61.060001
ZG	2021-12-20	59.349998	60.259998	58.080002	58.34	1,182,100	58.34
ZG	2021-12-21	59	61.040001	57.529999	60.779999	582,100	60.779999
ZG	2021-12-22	60.290001	61.279999	59.740002	60.799999	420,200	60.799999
ZG	2021-12-23	60.75	62.84	60.740002	62.34	486,800	62.34
ZG	2021-12-27	62.029999	62.419998	60.75	60.990002	795,800	60.990002
ZG	2021-12-28	60.73	61.75	59.299999	60	772,900	60
ZG	2021-12-29	59.849998	60.200001	58.560001	59.209999	352,300	59.209999
ZG	2021-12-30	59.330002	61.869999	58.799999	61.27	752,100	61.27
ZG	2021-12-31	60.540001	62.610001	60.450001	62.220001	744,300	62.220001
ZG	2022-01-03	62.68	63.07	60.330002	61.93	1,220,800	61.93
ZG	2022-01-04	62.5	63.200001	58.639999	60.799999	1,376,300	60.799999
ZG	2022-01-05	60.5	61.84	56	56.93	986,700	56.93
ZG	2022-01-06	56.599998	57.77	53.16	56	856,200	56
ZG	2022-01-07	55.68	57.040001	54.299999	55.200001	762,000	55.200001
ZG	2022-01-10	54.560001	55.630001	53.279999	55.259998	712,500	55.259998
ZG	2022-01-11	55.32	57.799999	54.990002	57.73	970,100	57.73
ZG	2022-01-12	58.369999	58.68	56.200001	56.490002	558,500	56.490002
ZG	2022-01-13	56.82	57.459999	55.41	55.77	579,100	55.77
ZG	2022-01-14	55.16	55.830002	52.849998	54.650002	774,900	54.650002
ZG	2022-01-18	53.540001	54.610001	52.709999	53.09	586,800	53.09
ZG	2022-01-19	53.200001	54.689999	52.790001	53.049999	531,500	53.049999
ZG	2022-01-20	54.049999	55.990002	53.130001	53.209999	756,800	53.209999
ZG	2022-01-21	52.580002	52.700001	50.07	50.240002	1,102,500	50.240002
ZG	2022-01-24	48.66	52.459999	47.169998	52.27	1,419,500	52.27
ZG	2022-01-25	51.290001	52.200001	48.82	48.860001	779,700	48.860001
ZG	2022-01-26	49.849998	51.049999	46.93	47.09	817,300	47.09
ZG	2022-01-27	48.009998	48.02	45.860001	45.990002	1,052,600	45.990002
ZG	2022-01-28	45.900002	46.77	44.080002	46.75	944,300	46.75
ZG	2022-01-31	46.700001	49.869999	46.700001	49.860001	728,800	49.860001
ZG	2022-02-01	50.400002	50.98	49.330002	50.790001	567,100	50.790001
ZG	2022-02-02	51.25	51.32	48.16	48.389999	542,300	48.389999
ZG	2022-02-03	47.560001	48.740002	46.34	46.57	782,200	46.57
ZG	2022-02-04	46.400002	48.290001	45.59	47.740002	608,700	47.740002
ZG	2022-02-07	47.689999	49.299999	47.240002	47.330002	648,500	47.330002
ZG	2022-02-08	47.040001	47.91	46.16	47.450001	684,300	47.450001
ZG	2022-02-09	48.16	48.66	47.66	48.470001	710,000	48.470001
ZG	2022-02-10	48.200001	49.75	47.139999	47.860001	2,831,000	47.860001
ZG	2022-02-11	54.66	56.900002	52.790001	53.919998	8,236,400	53.919998
ZG	2022-02-14	54.16	60.16	53.689999	57.349998	3,408,600	57.349998
ZG	2022-02-15	58.169998	65.150002	58.09	64.879997	2,797,100	64.879997
ZG	2022-02-16	63.779999	64.300003	61.740002	63.310001	1,234,100	63.310001
ZG	2022-02-17	62.610001	65.160004	61.650002	62.23	1,192,500	62.23
ZG	2022-02-18	61.75	62.720001	59.98	60.799999	1,549,900	60.799999
ZG	2022-02-22	59.700001	60.52	57.43	57.82	1,303,000	57.82
ZG	2022-02-23	58.18	58.560001	54.23	54.32	1,196,700	54.32
ZG	2022-02-24	51.77	57.77	51.709999	57.52	1,124,700	57.52
ZG	2022-02-25	57.610001	58.189999	55.619999	57.950001	939,000	57.950001
ZG	2022-02-28	57.93	58.509998	56.400002	57.27	974,000	57.27
ZG	2022-03-01	57.310001	58.810001	56.630001	57.439999	635,000	57.439999
ZG	2022-03-02	57.900002	57.900002	55.189999	55.720001	652,800	55.720001
ZG	2022-03-03	56.169998	56.599998	53.099998	53.400002	512,900	53.400002
ZG	2022-03-04	53.360001	54.41	50.43	51.02	698,700	51.02
ZG	2022-03-07	51.18	51.560001	48.169998	48.369999	1,191,800	48.369999
ZG	2022-03-08	47.689999	48.939999	46.02	46.869999	1,354,200	46.869999
ZG	2022-03-09	47.84	50	47.580002	49.93	847,100	49.93
ZG	2022-03-10	48.959999	49.41	47.849998	48.759998	761,700	48.759998
ZG	2022-03-11	49.34	49.490002	47.009998	47.049999	576,600	47.049999
ZG	2022-03-14	46.799999	47.540001	44.439999	45.009998	873,900	45.009998
ZG	2022-03-15	45.450001	46.380001	44.509998	46.029999	686,100	46.029999
ZG	2022-03-16	47.009998	49.799999	47.009998	49.68	927,700	49.68
ZG	2022-03-17	49.040001	52.09	48.73	52.02	646,900	52.02
ZG	2022-03-18	51.490002	54.330002	51.450001	54.209999	847,600	54.209999
ZG	2022-03-21	54	54.169998	51.029999	52.25	986,000	52.25
ZG	2022-03-22	52.200001	55.860001	52.200001	54.52	660,200	54.52
ZG	2022-03-23	53.43	55.34	52.34	53.380001	408,200	53.380001
ZG	2022-03-24	53.380001	54.189999	51.959999	54.049999	412,000	54.049999
ZG	2022-03-25	54.029999	54.240002	50.459999	50.849998	620,000	50.849998
ZG	2022-03-28	51.150002	52.049999	49.82	51.5	655,000	51.5
ZG	2022-03-29	51.790001	54.59	51.790001	54.110001	684,400	54.110001
ZG	2022-03-30	53.25	54.5	50.630001	51.18	654,300	51.18
ZG	2022-03-31	51.470001	51.669998	48.150002	48.23	950,200	48.23
ZG	2022-04-01	48.419998	48.959999	47.369999	47.889999	551,700	47.889999
ZG	2022-04-04	48.349998	52.900002	48.25	52.029999	777,300	52.029999
ZG	2022-04-05	51.860001	52.060001	49.790001	50.490002	769,800	50.490002
ZG	2022-04-06	49.41	50.150002	46.630001	47.720001	776,500	47.720001
ZG	2022-04-07	47.150002	47.880001	45.27	46.959999	644,500	46.959999
ZG	2022-04-08	46.560001	47.41	45.290001	46.150002	474,700	46.150002
ZG	2022-04-11	45.59	47.759998	44.869999	47.330002	491,900	47.330002
ZG	2022-04-12	47.990002	48.73	45.23	45.75	603,700	45.75
ZG	2022-04-13	45.759998	47.490002	45.029999	46.98	609,700	46.98
ZG	2022-04-14	46.970001	47.75	46.09	46.650002	468,600	46.650002
ZG	2022-04-18	46.27	46.27	44.299999	44.560001	721,800	44.560001
ZG	2022-04-19	44.639999	47.080002	44.57	46.610001	623,500	46.610001
ZG	2022-04-20	46.720001	46.720001	43.59	43.610001	753,300	43.610001
ZG	2022-04-21	44.09	44.48	41.290001	41.790001	1,178,100	41.790001
ZG	2022-04-22	41.740002	42.509998	40.369999	41.150002	779,900	41.150002
ZG	2022-04-25	40.639999	42.779999	40.450001	42.209999	720,800	42.209999
ZG	2022-04-26	40.880001	41.02	38.27	38.52	1,103,000	38.52
ZG	2022-04-27	38.52	39.91	37.580002	37.700001	1,221,900	37.700001
ZG	2022-04-28	38.41	40.09	37.27	39.610001	1,155,000	39.610001
ZG	2022-04-29	39.43	40.779999	38.549999	38.650002	1,198,900	38.650002
ZG	2022-05-02	38.02	39.98	37.32	39.799999	1,098,500	39.799999
ZG	2022-05-03	39.900002	42.830002	39.23	42.48	985,300	42.48
ZG	2022-05-04	42.259998	43.169998	40.029999	43.110001	784,800	43.110001
ZG	2022-05-05	42.150002	42.189999	38.599998	39.049999	1,728,300	39.049999
ZG	2022-05-06	33.27	39.389999	33.259998	37.369999	3,754,900	37.369999
ZG	2022-05-09	35.849998	39.970001	35.810001	36.52	1,921,300	36.52

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.