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
|
2023-05-03
| 520 | 570 | 515 | 536 | 965 | 536 |
XPON
|
2023-05-04
| 512 | 571 | 500 | 561 | 766 | 561 |
XPON
|
2023-05-05
| 583 | 589 | 552 | 560 | 689 | 560 |
XPON
|
2023-05-08
| 558 | 576 | 550 | 562 | 353 | 562 |
XPON
|
2023-05-09
| 585 | 618 | 575 | 605 | 792 | 605 |
XPON
|
2023-05-10
| 610 | 620 | 597 | 613 | 443 | 613 |
XPON
|
2023-05-11
| 620 | 620 | 602 | 618 | 348 | 618 |
XPON
|
2023-05-12
| 599 | 609 | 517 | 538 | 767 | 538 |
XPON
|
2023-05-15
| 530 | 557 | 513.799988 | 516 | 214 | 516 |
XPON
|
2023-05-16
| 527 | 536 | 494 | 499 | 324 | 499 |
XPON
|
2023-05-17
| 469 | 508 | 469 | 492 | 565 | 492 |
XPON
|
2023-05-18
| 497 | 508 | 461 | 474 | 567 | 474 |
XPON
|
2023-05-19
| 503 | 503 | 439.5 | 460 | 1,020 | 460 |
XPON
|
2023-05-22
| 460 | 465 | 415 | 421 | 1,314 | 421 |
XPON
|
2023-05-23
| 426 | 426 | 390 | 400 | 1,217 | 400 |
XPON
|
2023-05-24
| 455 | 455 | 420 | 431 | 904 | 431 |
XPON
|
2023-05-25
| 427 | 427 | 409.200012 | 419 | 190 | 419 |
XPON
|
2023-05-26
| 418 | 447 | 406 | 436 | 360 | 436 |
XPON
|
2023-05-30
| 421 | 450 | 417 | 446 | 169 | 446 |
XPON
|
2023-05-31
| 441 | 463 | 434 | 457 | 87 | 457 |
XPON
|
2023-06-01
| 463 | 463 | 443.299988 | 458 | 84 | 458 |
XPON
|
2023-06-02
| 449 | 462 | 430 | 439 | 302 | 439 |
XPON
|
2023-06-05
| 437 | 447.200012 | 396 | 400 | 716 | 400 |
XPON
|
2023-06-06
| 398 | 437 | 398 | 430 | 128 | 430 |
XPON
|
2023-06-07
| 430 | 430 | 416 | 421 | 60 | 421 |
XPON
|
2023-06-08
| 430 | 430 | 411 | 420 | 178 | 420 |
XPON
|
2023-06-09
| 412 | 430 | 400 | 408 | 452 | 408 |
XPON
|
2023-06-12
| 429 | 430 | 410 | 427 | 93 | 427 |
XPON
|
2023-06-13
| 426 | 479 | 419 | 463 | 303 | 463 |
XPON
|
2023-06-14
| 468 | 486 | 441 | 465 | 223 | 465 |
XPON
|
2023-06-15
| 477.899994 | 499 | 461.899994 | 497 | 405 | 497 |
XPON
|
2023-06-16
| 496 | 518 | 468 | 472 | 433 | 472 |
XPON
|
2023-06-20
| 492 | 492 | 455 | 478 | 582 | 478 |
XPON
|
2023-06-21
| 484 | 496 | 430 | 451 | 289 | 451 |
XPON
|
2023-06-22
| 451 | 465 | 443.299988 | 457 | 41 | 457 |
XPON
|
2023-06-23
| 459 | 492 | 455 | 492 | 302 | 492 |
XPON
|
2023-06-26
| 505 | 520 | 464.600006 | 476 | 848 | 476 |
XPON
|
2023-06-27
| 471.5 | 495 | 462 | 495 | 241 | 495 |
XPON
|
2023-06-28
| 483 | 519 | 467 | 509 | 978 | 509 |
XPON
|
2023-06-29
| 513 | 520 | 495 | 508 | 282 | 508 |
XPON
|
2023-06-30
| 510 | 510 | 495 | 497 | 160 | 497 |
XPON
|
2023-07-03
| 498 | 523.900024 | 479 | 517 | 280 | 517 |
XPON
|
2023-07-05
| 517 | 550 | 503.399994 | 550 | 272 | 550 |
XPON
|
2023-07-06
| 555 | 555 | 491 | 522 | 1,247 | 522 |
XPON
|
2023-07-07
| 525 | 548 | 497 | 506 | 846 | 506 |
XPON
|
2023-07-10
| 515 | 527 | 491 | 497 | 569 | 497 |
XPON
|
2023-07-11
| 507 | 518 | 472 | 489 | 385 | 489 |
XPON
|
2023-07-12
| 475 | 517 | 474 | 498 | 470 | 498 |
XPON
|
2023-07-13
| 498 | 513 | 470 | 481 | 578 | 481 |
XPON
|
2023-07-14
| 484 | 502 | 465 | 478 | 323 | 478 |
XPON
|
2023-07-17
| 484 | 501 | 478.5 | 490 | 221 | 490 |
XPON
|
2023-07-18
| 481 | 505 | 481 | 502 | 192 | 502 |
XPON
|
2023-07-19
| 492 | 500 | 475 | 480 | 179 | 480 |
XPON
|
2023-07-20
| 488 | 492.600006 | 478 | 488 | 317 | 488 |
XPON
|
2023-07-21
| 493 | 498 | 482 | 490 | 95 | 490 |
XPON
|
2023-07-24
| 498 | 498 | 479.100006 | 496 | 2,351 | 496 |
XPON
|
2023-07-25
| 528 | 548 | 480 | 525 | 2,514 | 525 |
XPON
|
2023-07-26
| 511 | 519 | 488 | 505 | 308 | 505 |
XPON
|
2023-07-27
| 511 | 515 | 490 | 513 | 284 | 513 |
XPON
|
2023-07-28
| 510 | 549 | 501 | 539 | 298 | 539 |
XPON
|
2023-07-31
| 540 | 551 | 526 | 543 | 258 | 543 |
XPON
|
2023-08-01
| 529 | 540 | 519 | 527 | 311 | 527 |
XPON
|
2023-08-02
| 534 | 534 | 515 | 527 | 85 | 527 |
XPON
|
2023-08-03
| 526 | 526 | 512 | 512 | 174 | 512 |
XPON
|
2023-08-04
| 517 | 529 | 505 | 518 | 178 | 518 |
XPON
|
2023-08-07
| 522 | 527 | 505 | 527 | 230 | 527 |
XPON
|
2023-08-08
| 520 | 527 | 510 | 516 | 145 | 516 |
XPON
|
2023-08-09
| 526 | 527 | 512 | 518 | 126 | 518 |
XPON
|
2023-08-10
| 528 | 528 | 510.5 | 520 | 123 | 520 |
XPON
|
2023-08-11
| 511 | 525 | 491 | 508 | 395 | 508 |
XPON
|
2023-08-14
| 499 | 529 | 492 | 501 | 110 | 501 |
XPON
|
2023-08-15
| 511 | 518 | 494 | 494 | 91 | 494 |
XPON
|
2023-08-16
| 491 | 527 | 491 | 502 | 215 | 502 |
XPON
|
2023-08-17
| 496 | 519 | 491 | 492 | 101 | 492 |
XPON
|
2023-08-18
| 515 | 515 | 465.399994 | 502 | 342 | 502 |
XPON
|
2023-08-21
| 506 | 515 | 471 | 512 | 312 | 512 |
XPON
|
2023-08-22
| 504.799988 | 511 | 498.5 | 504 | 107 | 504 |
XPON
|
2023-08-23
| 514 | 514 | 486 | 492 | 135 | 492 |
XPON
|
2023-08-24
| 503 | 504 | 492 | 497 | 69 | 497 |
XPON
|
2023-08-25
| 491 | 515 | 491 | 510 | 171 | 510 |
XPON
|
2023-08-28
| 508 | 515 | 463 | 471 | 485 | 471 |
XPON
|
2023-08-29
| 480 | 488.299988 | 477 | 477 | 73 | 477 |
XPON
|
2023-08-30
| 485.899994 | 492 | 475 | 483 | 114 | 483 |
XPON
|
2023-08-31
| 480 | 492 | 480 | 492 | 63 | 492 |
XPON
|
2023-09-01
| 484.600006 | 497 | 481 | 486 | 25 | 486 |
XPON
|
2023-09-05
| 474.5 | 485 | 466 | 472 | 109 | 472 |
XPON
|
2023-09-06
| 478 | 495.5 | 457 | 465 | 126 | 465 |
XPON
|
2023-09-07
| 489 | 489 | 460.5 | 486 | 93 | 486 |
XPON
|
2023-09-08
| 477 | 481.700012 | 457 | 468 | 67 | 468 |
XPON
|
2023-09-11
| 477 | 478 | 451 | 476 | 124 | 476 |
XPON
|
2023-09-12
| 465 | 482 | 423 | 432 | 301 | 432 |
XPON
|
2023-09-13
| 444 | 465 | 432 | 451 | 120 | 451 |
XPON
|
2023-09-14
| 463.200012 | 473 | 443 | 473 | 169 | 473 |
XPON
|
2023-09-15
| 464 | 475 | 450 | 450 | 200 | 450 |
XPON
|
2023-09-18
| 460 | 467 | 452.100006 | 458 | 34 | 458 |
XPON
|
2023-09-19
| 461 | 475 | 440 | 474 | 208 | 474 |
XPON
|
2023-09-20
| 472.200012 | 472.200012 | 450 | 453 | 34 | 453 |
XPON
|
2023-09-21
| 447 | 474 | 430 | 441 | 323 | 441 |
XPON
|
2023-09-22
| 443 | 445.799988 | 405 | 410 | 282 | 410 |
XPON
|
2023-09-25
| 413.5 | 418 | 396 | 396 | 136 | 396 |
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.