symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-03 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
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI
|
2020-03-16
| 7.272727 | 9 | 7.209091 | 8.5 | 346,830 | 8.40678 |
ZYXI
|
2020-03-17
| 8.536364 | 10.609091 | 8.227273 | 10.536364 | 394,900 | 10.420811 |
ZYXI
|
2020-03-18
| 10.263636 | 10.772727 | 8.636364 | 9.381818 | 450,450 | 9.278927 |
ZYXI
|
2020-03-19
| 9.363636 | 10.454545 | 9.109091 | 9.827273 | 227,150 | 9.719497 |
ZYXI
|
2020-03-20
| 9.963636 | 10.281818 | 8.890909 | 8.890909 | 390,170 | 8.793402 |
ZYXI
|
2020-03-23
| 8.936364 | 9.581818 | 8.636364 | 9.481818 | 297,550 | 9.377831 |
ZYXI
|
2020-03-24
| 9.8 | 10.181818 | 9.245455 | 9.481818 | 352,550 | 9.377831 |
ZYXI
|
2020-03-25
| 9.490909 | 9.881818 | 9.254545 | 9.409091 | 305,140 | 9.305901 |
ZYXI
|
2020-03-26
| 9.3 | 10.390909 | 9.3 | 10.090909 | 208,450 | 9.980241 |
ZYXI
|
2020-03-27
| 9.727273 | 9.981818 | 9.145455 | 9.363636 | 159,500 | 9.260944 |
ZYXI
|
2020-03-30
| 9.236364 | 10.054545 | 9.236364 | 9.818182 | 178,530 | 9.710505 |
ZYXI
|
2020-03-31
| 9.709091 | 10.127273 | 9.627273 | 10.063636 | 308,440 | 9.953267 |
ZYXI
|
2020-04-01
| 10.145455 | 10.145455 | 9.554545 | 9.927273 | 347,490 | 9.818399 |
ZYXI
|
2020-04-02
| 9.763636 | 10.272727 | 9.354545 | 9.681818 | 281,050 | 9.575637 |
ZYXI
|
2020-04-03
| 9.654545 | 9.818182 | 8.872727 | 9.063636 | 260,590 | 8.964234 |
ZYXI
|
2020-04-06
| 9.581818 | 10.227273 | 9.363636 | 10.172727 | 294,030 | 10.061162 |
ZYXI
|
2020-04-07
| 11.536364 | 11.590909 | 10.427273 | 10.845455 | 626,780 | 10.726512 |
ZYXI
|
2020-04-08
| 10.945455 | 11.363636 | 10.7 | 11.045455 | 462,220 | 10.924318 |
ZYXI
|
2020-04-09
| 11.045455 | 11.818182 | 11.045455 | 11.818182 | 472,560 | 11.688571 |
ZYXI
|
2020-04-13
| 11.818182 | 11.818182 | 11.136364 | 11.663636 | 253,660 | 11.53572 |
ZYXI
|
2020-04-14
| 11.809091 | 12.445455 | 11.618182 | 12.163636 | 374,220 | 12.030236 |
ZYXI
|
2020-04-15
| 11.945455 | 12.509091 | 11.818182 | 12 | 855,470 | 11.868395 |
ZYXI
|
2020-04-16
| 12.190909 | 12.290909 | 10.927273 | 11.254545 | 534,600 | 11.131116 |
ZYXI
|
2020-04-17
| 11.581818 | 11.636364 | 11.027273 | 11.145455 | 291,610 | 11.023222 |
ZYXI
|
2020-04-20
| 11.263636 | 12.245455 | 11.181818 | 12.090909 | 470,690 | 11.958307 |
ZYXI
|
2020-04-21
| 12.054545 | 12.454545 | 11.881818 | 12.118182 | 312,180 | 11.985281 |
ZYXI
|
2020-04-22
| 12.354545 | 13.045455 | 12.145455 | 12.6 | 407,110 | 12.461815 |
ZYXI
|
2020-04-23
| 12.818182 | 13.4 | 12.6 | 12.681818 | 363,330 | 12.542735 |
ZYXI
|
2020-04-24
| 12.772727 | 13.781818 | 12.772727 | 13.6 | 412,280 | 13.450849 |
ZYXI
|
2020-04-27
| 13.863636 | 14.736364 | 13.854545 | 14.536364 | 685,850 | 14.376943 |
ZYXI
|
2020-04-28
| 14.636364 | 15.409091 | 14 | 14.127273 | 755,040 | 13.972338 |
ZYXI
|
2020-04-29
| 15 | 16.709091 | 14.127273 | 14.372727 | 1,648,900 | 14.2151 |
ZYXI
|
2020-04-30
| 14.681818 | 16.590908 | 14.627273 | 16.054544 | 1,342,550 | 15.878473 |
ZYXI
|
2020-05-01
| 15.918182 | 16.363636 | 14.418182 | 14.881818 | 1,725,350 | 14.718608 |
ZYXI
|
2020-05-04
| 15 | 17.927273 | 15 | 16.681818 | 1,896,290 | 16.498867 |
ZYXI
|
2020-05-05
| 17.709091 | 19.818182 | 16.745455 | 16.836365 | 2,595,230 | 16.651718 |
ZYXI
|
2020-05-06
| 17.545456 | 17.827272 | 15.390909 | 16.245455 | 1,342,440 | 16.067289 |
ZYXI
|
2020-05-07
| 16.818182 | 17.536364 | 16.363636 | 17.263636 | 995,280 | 17.074305 |
ZYXI
|
2020-05-08
| 17.727274 | 18.363636 | 16.409092 | 16.845455 | 1,164,460 | 16.660709 |
ZYXI
|
2020-05-11
| 17.045456 | 19.863636 | 16.763636 | 19.763636 | 1,476,200 | 19.546886 |
ZYXI
|
2020-05-12
| 20.427273 | 20.436363 | 17.609091 | 17.927273 | 1,582,130 | 17.730663 |
ZYXI
|
2020-05-13
| 18.409092 | 18.618181 | 16.136364 | 16.745455 | 1,006,170 | 16.561806 |
ZYXI
|
2020-05-14
| 16.609091 | 17.9 | 15.918182 | 17.790909 | 899,030 | 17.595795 |
ZYXI
|
2020-05-15
| 17.727274 | 19.727274 | 17.345455 | 19.1 | 2,135,320 | 18.89053 |
ZYXI
|
2020-05-18
| 20.345455 | 20.681818 | 17.763636 | 18.418182 | 1,546,050 | 18.216188 |
ZYXI
|
2020-05-19
| 17.827272 | 18.709091 | 17.663635 | 17.690908 | 786,390 | 17.496891 |
ZYXI
|
2020-05-20
| 18 | 18.172728 | 16.727274 | 17.109091 | 1,025,640 | 16.921453 |
ZYXI
|
2020-05-21
| 17.281818 | 17.318182 | 16.427273 | 17.063637 | 442,640 | 16.876499 |
ZYXI
|
2020-05-22
| 17.00909 | 17.50909 | 16.49091 | 17.272726 | 436,480 | 17.083294 |
ZYXI
|
2020-05-26
| 18.1 | 18.618181 | 17.454544 | 17.872726 | 911,130 | 17.676714 |
ZYXI
|
2020-05-27
| 17.772726 | 17.927273 | 15.954545 | 16.772726 | 1,140,590 | 16.588778 |
ZYXI
|
2020-05-28
| 16.772726 | 18.127274 | 16.49091 | 17.209091 | 765,160 | 17.020357 |
ZYXI
|
2020-05-29
| 17.463636 | 18.172728 | 16.818182 | 17.636364 | 988,020 | 17.442945 |
ZYXI
|
2020-06-01
| 17.681818 | 18.299999 | 17.581818 | 17.909092 | 932,910 | 17.712681 |
ZYXI
|
2020-06-02
| 17.954544 | 18.154545 | 17.299999 | 17.790909 | 614,900 | 17.595795 |
ZYXI
|
2020-06-03
| 17.763636 | 18.799999 | 17.063637 | 18.172728 | 1,051,710 | 17.973427 |
ZYXI
|
2020-06-04
| 18.190908 | 18.681818 | 17.381819 | 17.672728 | 767,140 | 17.478909 |
ZYXI
|
2020-06-05
| 17.645454 | 19.963636 | 17.645454 | 19.481817 | 1,265,220 | 19.268158 |
ZYXI
|
2020-06-08
| 20.363636 | 22.5 | 20.136364 | 20.809092 | 1,957,560 | 20.580877 |
ZYXI
|
2020-06-09
| 21.081818 | 21.181818 | 18 | 18.181818 | 1,687,400 | 17.982416 |
ZYXI
|
2020-06-10
| 18.545456 | 20.227274 | 18.272726 | 19.327272 | 971,850 | 19.115309 |
ZYXI
|
2020-06-11
| 20.963636 | 23.081818 | 20.527273 | 20.772726 | 4,183,960 | 20.54491 |
ZYXI
|
2020-06-12
| 22.045456 | 22.245455 | 18.872726 | 20.172728 | 2,664,860 | 19.951492 |
ZYXI
|
2020-06-15
| 18.981817 | 22.727274 | 18.799999 | 22.290909 | 5,141,180 | 22.046442 |
ZYXI
|
2020-06-16
| 22.5 | 24.200001 | 22.254545 | 23.49091 | 1,906,190 | 23.233282 |
ZYXI
|
2020-06-17
| 24.363636 | 24.545456 | 21.1 | 21.890909 | 1,655,280 | 21.650829 |
ZYXI
|
2020-06-18
| 22.318182 | 22.845455 | 21.554544 | 22.272726 | 819,720 | 22.02846 |
ZYXI
|
2020-06-19
| 22.272726 | 23.372726 | 20.572727 | 21.872726 | 2,081,970 | 21.632847 |
ZYXI
|
2020-06-22
| 22.254545 | 22.263636 | 21.363636 | 22.218182 | 903,320 | 21.974514 |
ZYXI
|
2020-06-23
| 22.236364 | 22.472727 | 21.636364 | 22.127274 | 743,380 | 21.884602 |
ZYXI
|
2020-06-24
| 21.690908 | 22.136364 | 20.536364 | 21.445456 | 855,690 | 21.210262 |
ZYXI
|
2020-06-25
| 21.281818 | 23.172728 | 21.081818 | 22.49091 | 991,980 | 22.244249 |
ZYXI
|
2020-06-26
| 22.809092 | 22.854546 | 20.681818 | 20.745455 | 1,167,540 | 20.517939 |
ZYXI
|
2020-06-29
| 20.836365 | 21.327272 | 19.945456 | 21.072727 | 833,250 | 20.841621 |
ZYXI
|
2020-06-30
| 20.954544 | 22.945456 | 20.736364 | 22.609091 | 1,160,280 | 22.361135 |
ZYXI
|
2020-07-01
| 22.518183 | 22.590908 | 21.772726 | 22.190908 | 693,110 | 21.947538 |
ZYXI
|
2020-07-02
| 22.309092 | 24.4 | 22.218182 | 22.836365 | 1,179,420 | 22.585917 |
ZYXI
|
2020-07-06
| 23.790909 | 26.200001 | 23.418182 | 24.790909 | 1,299,760 | 24.519026 |
ZYXI
|
2020-07-07
| 25.090908 | 25.209091 | 23.50909 | 23.672728 | 968,990 | 23.413107 |
ZYXI
|
2020-07-08
| 23.772726 | 24.281818 | 22.5 | 23.963636 | 900,240 | 23.700825 |
ZYXI
|
2020-07-09
| 24.50909 | 24.972727 | 23.218182 | 23.372726 | 681,670 | 23.116396 |
ZYXI
|
2020-07-10
| 24.363636 | 27.027273 | 24.318182 | 25.981817 | 1,973,840 | 25.696873 |
ZYXI
|
2020-07-13
| 26.045456 | 26.372726 | 23.554544 | 23.736364 | 1,338,700 | 23.476046 |
ZYXI
|
2020-07-14
| 23.545456 | 24.781818 | 23.372726 | 23.836365 | 1,052,040 | 23.574949 |
ZYXI
|
2020-07-15
| 20.709091 | 22.672728 | 20.1 | 20.436363 | 5,015,780 | 20.212236 |
ZYXI
|
2020-07-16
| 20.309092 | 20.309092 | 18.645454 | 19.363636 | 2,265,560 | 19.151274 |
ZYXI
|
2020-07-17
| 19.581818 | 20.127274 | 19.036364 | 19.472727 | 1,257,630 | 19.259169 |
ZYXI
|
2020-07-20
| 19.954544 | 20.9 | 19.854546 | 20.50909 | 1,475,210 | 20.284166 |
ZYXI
|
2020-07-21
| 20.672728 | 20.854546 | 19.418182 | 19.836365 | 1,176,010 | 19.618818 |
ZYXI
|
2020-07-22
| 19.700001 | 20.654545 | 19.00909 | 19.6 | 1,260,050 | 19.385046 |
ZYXI
|
2020-07-23
| 19.518183 | 19.536364 | 17.518183 | 18.372726 | 2,028,620 | 18.171232 |
ZYXI
|
2020-07-24
| 17.945456 | 18.445456 | 17.763636 | 17.918182 | 1,333,200 | 17.721672 |
ZYXI
|
2020-07-27
| 18.190908 | 18.545456 | 17.190908 | 17.736364 | 2,229,590 | 17.541849 |
ZYXI
|
2020-07-28
| 17.463636 | 17.645454 | 16.663635 | 16.827272 | 1,765,170 | 16.642727 |
ZYXI
|
2020-07-29
| 18.427273 | 18.445456 | 16.254545 | 16.663635 | 2,349,490 | 16.480885 |
ZYXI
|
2020-07-30
| 16.363636 | 17.163635 | 16.045456 | 17.154545 | 1,331,550 | 16.96641 |
ZYXI
|
2020-07-31
| 17.727274 | 18.00909 | 17.063637 | 17.381819 | 970,970 | 17.191191 |
ZYXI
|
2020-08-03
| 17.518183 | 17.872726 | 16.654545 | 17.172728 | 894,520 | 16.984392 |
ZYXI
|
2020-08-04
| 16.981817 | 17.063637 | 15.781818 | 16.409092 | 1,561,230 | 16.229132 |
ZYXI
|
2020-08-05
| 16.272726 | 16.827272 | 16.145454 | 16.472727 | 1,133,440 | 16.292068 |
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.