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 2025-08-29 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	2024-04-30	42.73	43.18	41.93	42	704,500	42
ZG	2024-05-01	42.029999	42.849998	41.09	41.439999	1,168,400	41.439999
ZG	2024-05-02	39.790001	39.880001	38.060001	39.189999	1,540,900	39.189999
ZG	2024-05-03	40.720001	41.82	39.880001	40.07	900,500	40.07
ZG	2024-05-06	40.490002	41.09	40.16	41.060001	688,800	41.060001
ZG	2024-05-07	41.220001	42.810001	41.220001	42.360001	726,000	42.360001
ZG	2024-05-08	41.919998	42.299999	41.139999	41.209999	752,800	41.209999
ZG	2024-05-09	41.380001	42.540001	41.380001	42.459999	531,800	42.459999
ZG	2024-05-10	42.59	42.59	41.59	41.799999	521,300	41.799999
ZG	2024-05-13	42.080002	42.869999	41.91	42.200001	473,400	42.200001
ZG	2024-05-14	42.799999	44.98	42.799999	43.849998	676,600	43.849998
ZG	2024-05-15	45.09	45.169998	43.25	44.23	748,900	44.23
ZG	2024-05-16	43.669998	44.169998	43.59	43.91	438,000	43.91
ZG	2024-05-17	43.98	44.049999	43.09	43.349998	384,800	43.349998
ZG	2024-05-20	43.200001	43.509998	42.529999	42.580002	393,300	42.580002
ZG	2024-05-21	42.380001	42.380001	41.700001	41.799999	488,400	41.799999
ZG	2024-05-22	41.599998	41.639999	40.57	40.84	418,400	40.84
ZG	2024-05-23	40.860001	40.98	39.18	39.34	588,100	39.34
ZG	2024-05-24	39.509998	39.900002	39.040001	39.139999	354,900	39.139999
ZG	2024-05-28	39.66	39.959999	38.950001	39.16	499,200	39.16
ZG	2024-05-29	38.57	39.220001	38.400002	38.73	509,500	38.73
ZG	2024-05-30	38.91	39.189999	38.57	38.66	437,200	38.66
ZG	2024-05-31	39.220001	40.16	38.91	40.150002	499,800	40.150002
ZG	2024-06-03	40.369999	40.900002	39.830002	40.889999	564,000	40.889999
ZG	2024-06-04	40.490002	41.91	40.490002	41.009998	445,700	41.009998
ZG	2024-06-05	41.169998	41.919998	40.869999	41.860001	395,300	41.860001
ZG	2024-06-06	41.639999	42.02	41.41	41.700001	289,600	41.700001
ZG	2024-06-07	40.779999	41.68	40.41	41.57	266,400	41.57
ZG	2024-06-10	41.060001	43.080002	41.060001	42.549999	507,700	42.549999
ZG	2024-06-11	42.34	42.349998	41.369999	41.740002	290,600	41.740002
ZG	2024-06-12	44.419998	47.549999	44.419998	47.060001	1,437,600	47.060001
ZG	2024-06-13	47.060001	47.509998	46.189999	47.07	562,700	47.07
ZG	2024-06-14	47.27	47.41	46.139999	46.549999	396,300	46.549999
ZG	2024-06-17	46.5	46.599998	45.48	45.540001	464,400	45.540001
ZG	2024-06-18	45.700001	47.619999	45.549999	47.549999	566,400	47.549999
ZG	2024-06-20	47.43	48.040001	46.43	47.490002	818,300	47.490002
ZG	2024-06-21	47.610001	47.689999	47.130001	47.57	690,100	47.57
ZG	2024-06-24	47.540001	48.07	45.490002	45.68	491,300	45.68
ZG	2024-06-25	45.669998	46.040001	44.34	44.599998	555,000	44.599998
ZG	2024-06-26	44.380001	45.360001	44.119999	45.209999	413,100	45.209999
ZG	2024-06-27	45.119999	45.669998	44.919998	45.380001	387,700	45.380001
ZG	2024-06-28	45.529999	46.23	44.389999	45.040001	1,217,600	45.040001
ZG	2024-07-01	45.029999	45.169998	43.189999	44.18	598,100	44.18
ZG	2024-07-02	44.25	44.369999	43.27	43.459999	332,500	43.459999
ZG	2024-07-03	43.419998	45.049999	43.380001	44.360001	199,800	44.360001
ZG	2024-07-05	44.490002	44.959999	43.990002	44.650002	296,500	44.650002
ZG	2024-07-08	44.650002	45.68	43.810001	45.310001	540,300	45.310001
ZG	2024-07-09	45.220001	46.529999	44.77	46.349998	652,300	46.349998
ZG	2024-07-10	46.919998	47.080002	45	46	500,500	46
ZG	2024-07-11	47.16	48.5	47.080002	48.349998	1,320,300	48.349998
ZG	2024-07-12	49.07	49.41	48.040001	48.889999	528,500	48.889999
ZG	2024-07-15	49.279999	50.32	48.419998	50.049999	694,200	50.049999
ZG	2024-07-16	50.400002	52.68	50.299999	52.580002	921,500	52.580002
ZG	2024-07-17	51.630001	52.84	51.25	51.27	499,000	51.27
ZG	2024-07-18	51.27	52.110001	49.150002	49.66	395,200	49.66
ZG	2024-07-19	49.720001	49.970001	48.810001	49.099998	402,300	49.099998
ZG	2024-07-22	49.459999	50.290001	49.130001	50.130001	346,600	50.130001
ZG	2024-07-23	49.959999	50.869999	49.689999	49.919998	308,900	49.919998
ZG	2024-07-24	49.59	50	46.060001	46.27	770,600	46.27
ZG	2024-07-25	46.299999	48.150002	45.869999	47.360001	787,300	47.360001
ZG	2024-07-26	48.18	49.110001	47.360001	48.080002	550,800	48.080002
ZG	2024-07-29	48.439999	49.060001	47.790001	47.889999	413,200	47.889999
ZG	2024-07-30	48.299999	48.299999	47.009998	47.75	573,700	47.75
ZG	2024-07-31	48.119999	49.25	47.209999	47.400002	873,900	47.400002
ZG	2024-08-01	47.970001	47.970001	43.84	44.380001	817,400	44.380001
ZG	2024-08-02	43.220001	43.490002	42.23	43.139999	822,000	43.139999
ZG	2024-08-05	41	42.220001	40.549999	41.610001	808,300	41.610001
ZG	2024-08-06	42.139999	42.200001	41.25	41.299999	598,600	41.299999
ZG	2024-08-07	41.75	42.439999	40.299999	40.349998	1,832,300	40.349998
ZG	2024-08-08	46.59	48.66	45.490002	47.700001	2,097,000	47.700001
ZG	2024-08-09	48.110001	50.119999	47.860001	49.959999	1,196,100	49.959999
ZG	2024-08-12	50.130001	50.130001	48.700001	49.080002	675,900	49.080002
ZG	2024-08-13	49.790001	51.669998	49.400002	51.439999	502,300	51.439999
ZG	2024-08-14	51.709999	52.040001	50.18	51.84	603,500	51.84
ZG	2024-08-15	52.09	52.240002	50.75	51.5	719,800	51.5
ZG	2024-08-16	50.740002	51.799999	50.650002	51.740002	367,600	51.740002
ZG	2024-08-19	51.700001	53.779999	51.419998	53.639999	446,900	53.639999
ZG	2024-08-20	53.860001	54.43	52.349998	52.709999	370,500	52.709999
ZG	2024-08-21	53.189999	53.439999	52.110001	53.110001	742,700	53.110001
ZG	2024-08-22	53.439999	53.650002	51.75	51.82	439,300	51.82
ZG	2024-08-23	52.27	55.34	52.060001	54.529999	906,900	54.529999
ZG	2024-08-26	55.139999	56.41	55	55.779999	583,100	55.779999
ZG	2024-08-27	54.970001	55.700001	54.029999	55.459999	427,800	55.459999
ZG	2024-08-28	54.98	55.259998	53.849998	54.52	506,300	54.52
ZG	2024-08-29	55.099998	55.099998	53.91	53.98	292,600	53.98
ZG	2024-08-30	54.41	54.419998	52.759998	53.43	240,200	53.43
ZG	2024-09-03	52.810001	54.529999	51.849998	52.240002	440,400	52.240002
ZG	2024-09-04	51.709999	52.919998	51.439999	52.07	292,000	52.07
ZG	2024-09-05	52.200001	53.060001	51.830002	51.970001	278,800	51.970001
ZG	2024-09-06	52.18	53.650002	51.16	51.529999	362,600	51.529999
ZG	2024-09-09	51.759998	52.82	51.490002	52.470001	493,300	52.470001
ZG	2024-09-10	52.549999	54.360001	52.07	54.34	452,000	54.34
ZG	2024-09-11	53.990002	54.48	52.169998	54.169998	404,800	54.169998
ZG	2024-09-12	54.169998	54.939999	53.68	54.880001	305,300	54.880001
ZG	2024-09-13	55.48	58.23	55.279999	57.84	727,600	57.84
ZG	2024-09-16	59.299999	61.060001	58.310001	60.630001	907,600	60.630001
ZG	2024-09-17	61.509998	62.25	59.93	60.880001	669,100	60.880001
ZG	2024-09-18	60.98	65.599998	60.049999	63.200001	1,310,600	63.200001
ZG	2024-09-19	64.699997	66.75	64.449997	65.790001	1,322,600	65.790001
ZG	2024-09-20	66.260002	66.410004	64.459999	65.050003	905,700	65.050003

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.