Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.3M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-06-25 00:00:00	open float64 0 1,451,250B ⌀	high float64 0 1,653,750B ⌀	low float64 0 1,174,500B ⌀	close float64 0 1,200,150B ⌀	volume int64 0 9.23B	adj_close float64 -654.36 1,200,150B ⌀
ZWS	2020-07-21	29.450001	30.02	29.450001	29.59	623,400	28.554487
ZWS	2020-07-22	29.5	30.040001	29.379999	30.01	604,500	28.959784
ZWS	2020-07-23	29.93	30.66	29.82	30.27	745,400	29.210686
ZWS	2020-07-24	30.26	30.6	29.91	30.049999	400,300	28.998388
ZWS	2020-07-27	29.85	30.639999	29.83	30.610001	587,400	29.538792
ZWS	2020-07-28	30.360001	30.639999	29.959999	30.030001	680,700	28.97909
ZWS	2020-07-29	31	31.58	29.360001	30.219999	1,542,600	29.162436
ZWS	2020-07-30	29.76	29.82	29.25	29.59	1,014,700	28.554487
ZWS	2020-07-31	29.33	29.540001	28.309999	28.969999	690,000	27.956181
ZWS	2020-08-03	29.040001	29.620001	28.92	29.379999	628,500	28.351833
ZWS	2020-08-04	29.15	29.49	28.65	28.67	700,200	27.666683
ZWS	2020-08-05	29.07	29.780001	28.83	29.700001	849,200	28.660635
ZWS	2020-08-06	29.57	30.200001	29.57	30.01	509,800	28.959784
ZWS	2020-08-07	29.91	30.790001	29.76	30.75	447,800	29.673893
ZWS	2020-08-10	30.780001	31.93	30.709999	31.700001	1,083,300	30.590645
ZWS	2020-08-11	32	32.560001	31.200001	31.32	625,100	30.223942
ZWS	2020-08-12	31.67	31.73	31.18	31.219999	390,700	30.127447
ZWS	2020-08-13	30.969999	31.370001	30.51	30.629999	438,200	29.558086
ZWS	2020-08-14	30.48	31.030001	30.43	30.940001	689,200	29.857246
ZWS	2020-08-17	30.82	31.08	29.719999	29.860001	578,400	28.815037
ZWS	2020-08-18	29.700001	30.280001	29.370001	29.41	542,800	28.380785
ZWS	2020-08-19	29.4	29.68	29.139999	29.16	355,100	28.139536
ZWS	2020-08-20	28.719999	29.4	28.68	29.17	709,100	28.149181
ZWS	2020-08-21	28.959999	29.24	28.870001	28.99	836,500	27.975481
ZWS	2020-08-24	29.27	29.719999	29.049999	29.360001	419,000	28.332533
ZWS	2020-08-25	29.59	29.92	29.379999	29.57	770,400	28.535187
ZWS	2020-08-26	29.540001	30.26	29.5	30.120001	819,100	29.065935
ZWS	2020-08-27	30.4	30.59	29.77	29.790001	644,200	28.747488
ZWS	2020-08-28	30	30	29.52	29.68	645,900	28.641335
ZWS	2020-08-31	29.65	29.65	28.940001	28.959999	701,500	27.946535
ZWS	2020-09-01	28.75	30.34	28.639999	30.27	1,143,600	29.210686
ZWS	2020-09-02	30.219999	30.83	30.040001	30.73	491,700	29.654589
ZWS	2020-09-03	30.639999	30.780001	29.280001	29.459999	465,700	28.429031
ZWS	2020-09-04	30.01	30.059999	29.16	29.469999	453,100	28.438684
ZWS	2020-09-08	29.1	29.559999	28.780001	28.889999	505,700	27.878981
ZWS	2020-09-09	29.15	30.08	29.15	30	681,900	28.950136
ZWS	2020-09-10	30.059999	30.299999	29.52	29.700001	774,700	28.660635
ZWS	2020-09-11	29.809999	30.639999	29.74	30.23	624,400	29.172087
ZWS	2020-09-14	30.52	30.700001	30.219999	30.48	538,000	29.413338
ZWS	2020-09-15	30.5	30.790001	30.200001	30.35	455,700	29.287891
ZWS	2020-09-16	30.540001	31.040001	30.33	30.459999	764,400	29.394039
ZWS	2020-09-17	30.09	30.99	29.91	30.629999	661,700	29.558086
ZWS	2020-09-18	30.82	31.219999	30.26	30.48	2,927,200	29.413338
ZWS	2020-09-21	29.76	29.809999	28.1	28.84	1,175,200	27.830734
ZWS	2020-09-22	28.799999	29.379999	28.66	29.299999	827,300	28.27463
ZWS	2020-09-23	29.26	29.68	28.639999	28.790001	572,200	27.782484
ZWS	2020-09-24	28.799999	28.959999	28.209999	28.52	434,200	27.521929
ZWS	2020-09-25	28.24	28.67	28.190001	28.469999	400,700	27.473679
ZWS	2020-09-28	28.83	29.51	28.83	29.23	534,900	28.207087
ZWS	2020-09-29	29.33	30.16	29.200001	29.75	679,900	28.708881
ZWS	2020-09-30	29.780001	30.389999	29.6	29.84	647,800	28.795736
ZWS	2020-10-01	30	30.290001	29.32	29.709999	758,500	28.670286
ZWS	2020-10-02	29.219999	30.5	29.040001	30.16	406,000	29.104536
ZWS	2020-10-05	30.41	31.08	30.309999	31.030001	436,200	29.944094
ZWS	2020-10-06	31.25	31.860001	31	31.07	771,600	29.982691
ZWS	2020-10-07	31.52	32.119999	31.469999	31.91	613,300	30.793295
ZWS	2020-10-08	32.16	32.380001	31.389999	31.82	477,000	30.706444
ZWS	2020-10-09	32.299999	32.380001	31.85	31.950001	375,800	30.831898
ZWS	2020-10-12	32.189999	32.810001	32.169998	32.549999	562,000	31.410904
ZWS	2020-10-13	32.150002	32.43	31.559999	31.610001	459,700	30.503796
ZWS	2020-10-14	31.559999	32.189999	31.559999	31.879999	434,300	30.764341
ZWS	2020-10-15	31.389999	32.290001	31.309999	32.27	349,000	31.140694
ZWS	2020-10-16	32.23	32.759998	31.889999	32.080002	771,700	30.957346
ZWS	2020-10-19	32.099998	32.540001	31.23	31.52	506,500	30.416943
ZWS	2020-10-20	31.700001	32.049999	31.49	31.68	394,800	30.571344
ZWS	2020-10-21	31.76	32.060001	31.41	31.66	597,700	30.55204
ZWS	2020-10-22	31.879999	32.369999	31.83	32.369999	528,600	31.237198
ZWS	2020-10-23	32.5	32.709999	32.16	32.639999	404,400	31.497746
ZWS	2020-10-26	32.060001	32.310001	31.57	32.09	374,800	30.966999
ZWS	2020-10-27	31.940001	31.940001	30.93	31.25	1,282,100	30.156393
ZWS	2020-10-28	28.360001	31.030001	28.35	30.799999	1,058,500	29.722141
ZWS	2020-10-29	30.73	32.040001	30.530001	31.799999	851,800	30.68714
ZWS	2020-10-30	31.700001	32.380001	31.49	32.080002	761,700	30.957346
ZWS	2020-11-02	32.57	34.360001	32.52	34.130001	886,900	32.935604
ZWS	2020-11-03	34.779999	35.34	33.950001	35.09	883,600	33.862015
ZWS	2020-11-04	34.400002	34.400002	33	33.650002	728,400	32.472408
ZWS	2020-11-05	33.959999	35.099998	33.959999	34.799999	766,900	33.582153
ZWS	2020-11-06	34.84	35.34	34.75	34.98	578,800	33.755859
ZWS	2020-11-09	37.049999	39.459999	36.610001	36.869999	871,400	35.579716
ZWS	2020-11-10	37.349998	37.799999	36.700001	37.389999	997,000	36.081512
ZWS	2020-11-11	37.400002	37.400002	36.299999	36.880001	398,200	35.589367
ZWS	2020-11-12	36.599998	36.75	35.630001	36.060001	533,200	34.798058
ZWS	2020-11-13	36.419998	37.299999	36.41	37.18	354,500	35.878872
ZWS	2020-11-16	37.5	38.48	37.490002	38.459999	582,100	37.114082
ZWS	2020-11-17	38.07	38.66	37.290001	38.650002	560,800	37.297424
ZWS	2020-11-18	39.02	39.119999	37.98	37.990002	666,000	36.660526
ZWS	2020-11-19	37.669998	37.849998	37.18	37.75	560,900	36.428925
ZWS	2020-11-20	37.470001	37.889999	37.200001	37.68	577,000	36.361374
ZWS	2020-11-23	38.119999	38.41	37.709999	37.82	693,400	36.496471
ZWS	2020-11-24	38.380001	39.540001	38.029999	39.220001	990,700	37.847481
ZWS	2020-11-25	39.029999	39.029999	38.23	38.360001	541,600	37.017582
ZWS	2020-11-27	38.310001	38.57	38.009998	38.400002	241,800	37.056175
ZWS	2020-11-30	38.169998	38.220001	37.389999	37.509998	455,300	36.197315
ZWS	2020-12-01	38.259998	38.549999	37.75	38.080002	419,600	36.747379
ZWS	2020-12-02	37.950001	38.209999	37.040001	37.93	434,600	36.602627
ZWS	2020-12-03	37.900002	38.560001	37.540001	37.599998	395,600	36.284176
ZWS	2020-12-04	38.080002	38.93	37.959999	38.639999	465,300	37.287773
ZWS	2020-12-07	38.830002	39.139999	38.450001	38.669998	626,400	37.316723
ZWS	2020-12-08	38.259998	39	38.259998	38.439999	688,300	37.094769
ZWS	2020-12-09	38.68	39.040001	37.689999	37.98	685,700	36.650879

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.