Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-22 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
⌀
XPON
2022-07-18
228
270
221
255
1,291
255
XPON
2022-07-19
257
298.299988
257
293
1,266
293
XPON
2022-07-20
312
312
275
291
1,012
291
XPON
2022-07-21
296
340
281
336
1,887
336
XPON
2022-07-22
342
342
285
305
1,059
305
XPON
2022-07-25
302
319
288
305
1,079
305
XPON
2022-07-26
297.700012
310
288
309
112
309
XPON
2022-07-27
305.200012
325
304.799988
310
428
310
XPON
2022-07-28
313
313
297
310
433
310
XPON
2022-07-29
311
326
303
321
414
321
XPON
2022-08-01
307.200012
325
307.200012
319
267
319
XPON
2022-08-02
310
350
310
346
945
346
XPON
2022-08-03
353
353
321
341
295
341
XPON
2022-08-04
336
374.100006
336
353
920
353
XPON
2022-08-05
357
384
350
374
895
374
XPON
2022-08-08
384
400
342
365
633
365
XPON
2022-08-09
327
365
320
359
568
359
XPON
2022-08-10
375
398
370.899994
398
563
398
XPON
2022-08-11
399
402
359
378
251
378
XPON
2022-08-12
385
385.100006
356.799988
368
800
368
XPON
2022-08-15
387
391.600006
366
380
1,220
380
XPON
2022-08-16
385
394
374
390
1,009
390
XPON
2022-08-17
390
425
386
410
1,007
410
XPON
2022-08-18
414
414
380
381
366
381
XPON
2022-08-19
380
403
358
370
383
370
XPON
2022-08-22
386
390
366
372
548
372
XPON
2022-08-23
363
388
363
375
434
375
XPON
2022-08-24
380
382
365
372
505
372
XPON
2022-08-25
379
386
314
327
1,710
327
XPON
2022-08-26
343
343
326
326
95
326
XPON
2022-08-29
326
340
322
325
70
325
XPON
2022-08-30
322
338
288
295
672
295
XPON
2022-08-31
291
303
257.700012
267
299
267
XPON
2022-09-01
274
284
250
284
240
284
XPON
2022-09-02
292
292
245
252
1,436
252
XPON
2022-09-06
246
262.200012
228
233.800003
265
233.800003
XPON
2022-09-07
240
261
240
257
480
257
XPON
2022-09-08
250
257
241
247
167
247
XPON
2022-09-09
260.399994
261
244
255
184
255
XPON
2022-09-12
260
260
242
248
282
248
XPON
2022-09-13
248
252
240.399994
251
263
251
XPON
2022-09-14
247
255
242
253
287
253
XPON
2022-09-15
251
265
251
261
313
261
XPON
2022-09-16
260
263.600006
236
250
803
250
XPON
2022-09-19
239
257.399994
230
243
783
243
XPON
2022-09-20
256
256
220
235
1,129
235
XPON
2022-09-21
226
233
203
203
561
203
XPON
2022-09-22
208
210.899994
182.5
191
282
191
XPON
2022-09-23
188
216
185
197.199997
1,143
197.199997
XPON
2022-09-26
192
214
192
202
251
202
XPON
2022-09-27
206.5
235
200
210
248
210
XPON
2022-09-28
214
223
197.100006
219
571
219
XPON
2022-09-29
222
222
203
207
48
207
XPON
2022-09-30
200
210
195
195
59
195
XPON
2022-10-03
198.5
220.899994
198.5
207
275
207
XPON
2022-10-04
207
213.5
194.5
207
328
207
XPON
2022-10-05
206
220
205
210
191
210
XPON
2022-10-06
206.5
207.899994
200
202
116
202
XPON
2022-10-07
210.5
210.5
195
195
223
195
XPON
2022-10-10
190.5
219
188
214
358
214
XPON
2022-10-11
215
215
195
208
154
208
XPON
2022-10-12
196
213
196
205
127
205
XPON
2022-10-13
208.699997
208.699997
195
196
64
196
XPON
2022-10-14
206.600006
206.600006
199
199
56
199
XPON
2022-10-17
201.5
205
191
191
315
191
XPON
2022-10-18
208
208
194
194
211
194
XPON
2022-10-19
192.300003
199
189
192
108
192
XPON
2022-10-20
187
195
174
180
480
180
XPON
2022-10-21
176.5
196
174
182
769
182
XPON
2022-10-24
181
186
174.800003
186
63
186
XPON
2022-10-25
185
198
183.899994
198
67
198
XPON
2022-10-26
163
199
163
199
80
199
XPON
2022-10-27
177
199
177
195
22
195
XPON
2022-10-28
190
196
180
193
127
193
XPON
2022-10-31
187
197.600006
186
187
82
187
XPON
2022-11-01
189
198
181
194
53
194
XPON
2022-11-02
183
193
178
181
125
181
XPON
2022-11-03
181
189
178
180
68
180
XPON
2022-11-04
180
183.5
165
169.100006
464
169.100006
XPON
2022-11-07
175
175
168
168
68
168
XPON
2022-11-08
173
179
165
174.5
95
174.5
XPON
2022-11-09
169
178
135
150
394
150
XPON
2022-11-10
154
154
121.5
137
682
137
XPON
2022-11-11
135
148
130
141
394
141
XPON
2022-11-14
143
145.5
130
130.5
240
130.5
XPON
2022-11-15
126
139
122
124
248
124
XPON
2022-11-16
122
126.900002
120
120
217
120
XPON
2022-11-17
121
126
120
126
200
126
XPON
2022-11-18
120
124
112
114
466
114
XPON
2022-11-21
120
121.5
115
115
80
115
XPON
2022-11-22
115
119.300003
108
110
244
110
XPON
2022-11-23
105
118
105
108
370
108
XPON
2022-11-25
110
175
110
147
13,756
147
XPON
2022-11-28
133
140
118.300003
132
1,322
132
XPON
2022-11-29
118
126
112
119
606
119
XPON
2022-11-30
118
134
112
128
271
128
XPON
2022-12-01
134
134
122
122
127
122
XPON
2022-12-02
115
133
115
128.5
541
128.5
XPON
2022-12-05
130
130
120
127
181
127
XPON
2022-12-06
131
131
112
113
268
113