Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-19 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
⌀
XPRO
2020-10-06
10.26
10.38
9.72
9.9
137,450
9.9
XPRO
2020-10-07
10.02
10.26
9.9
10.14
105,617
10.14
XPRO
2020-10-08
10.2
11.1
10.14
10.98
104,967
10.98
XPRO
2020-10-09
11.28
11.34
10.14
10.38
127,350
10.38
XPRO
2020-10-12
10.38
10.74
10.14
10.62
98,300
10.62
XPRO
2020-10-13
10.62
10.8
9.9
10.14
109,767
10.14
XPRO
2020-10-14
10.2
10.8
10.02
10.32
105,833
10.32
XPRO
2020-10-15
10.26
10.5
9.96
10.38
77,317
10.38
XPRO
2020-10-16
10.2
10.5
9.96
10.02
62,217
10.02
XPRO
2020-10-19
10.32
10.56
10.08
10.08
83,117
10.08
XPRO
2020-10-20
10.32
10.44
10.08
10.32
56,333
10.32
XPRO
2020-10-21
10.32
10.62
10.2
10.2
76,017
10.2
XPRO
2020-10-22
10.32
10.56
10.14
10.38
92,800
10.38
XPRO
2020-10-23
10.44
11.22
10.44
10.62
82,867
10.62
XPRO
2020-10-26
10.44
10.44
9.96
10.08
112,650
10.08
XPRO
2020-10-27
10.08
10.08
9.66
9.72
63,217
9.72
XPRO
2020-10-28
9.3
9.42
9
9.24
99,117
9.24
XPRO
2020-10-29
9.3
9.96
8.94
9.84
153,383
9.84
XPRO
2020-10-30
9.66
10.62
9.66
10.5
117,417
10.5
XPRO
2020-11-02
10.44
10.92
10.38
10.92
97,417
10.92
XPRO
2020-11-03
10.92
11.4
10.62
11.22
81,683
11.22
XPRO
2020-11-04
10.74
10.86
9.9
10.26
79,600
10.26
XPRO
2020-11-05
10.32
10.74
10.26
10.56
35,233
10.56
XPRO
2020-11-06
10.62
10.68
10.02
10.02
59,333
10.02
XPRO
2020-11-09
10.68
12.66
10.56
12.36
241,683
12.36
XPRO
2020-11-10
12.42
13.14
12.24
12.9
146,533
12.9
XPRO
2020-11-11
12.9
12.96
12.18
12.66
82,233
12.66
XPRO
2020-11-12
12.3
12.78
12
12.54
86,467
12.54
XPRO
2020-11-13
12.72
12.72
12
12.36
77,050
12.36
XPRO
2020-11-16
12.96
14.28
12.96
14.28
115,367
14.28
XPRO
2020-11-17
13.92
14.1
13.32
13.98
106,017
13.98
XPRO
2020-11-18
13.98
15.12
13.92
14.04
85,783
14.04
XPRO
2020-11-19
13.8
14.34
13.68
13.8
105,250
13.8
XPRO
2020-11-20
13.56
13.92
12.9
13.08
100,650
13.08
XPRO
2020-11-23
13.32
15.06
13.26
15.06
137,067
15.06
XPRO
2020-11-24
15.78
16.379999
15.48
16.08
171,183
16.08
XPRO
2020-11-25
15.96
16.08
15
15.36
98,117
15.36
XPRO
2020-11-27
15
15.18
14.34
14.52
45,067
14.52
XPRO
2020-11-30
14.34
14.58
13.2
13.38
109,317
13.38
XPRO
2020-12-01
13.68
14.4
13.32
13.86
163,933
13.86
XPRO
2020-12-02
14.04
15.18
13.8
14.58
117,267
14.58
XPRO
2020-12-03
14.64
16.02
13.62
15.84
288,017
15.84
XPRO
2020-12-04
16.26
17.52
16.02
17.16
385,833
17.16
XPRO
2020-12-07
17.040001
17.280001
15.96
16.5
134,450
16.5
XPRO
2020-12-08
16.26
17.219999
16.200001
17.040001
153,000
17.040001
XPRO
2020-12-09
17.1
17.1
15.36
15.66
262,633
15.66
XPRO
2020-12-10
15.72
17.1
15.72
16.74
294,900
16.74
XPRO
2020-12-11
16.799999
16.860001
15.9
16.08
159,067
16.08
XPRO
2020-12-14
16.200001
16.200001
14.94
15.66
150,900
15.66
XPRO
2020-12-15
15.6
16.799999
15.36
16.799999
198,717
16.799999
XPRO
2020-12-16
16.860001
16.860001
16.08
16.440001
153,617
16.440001
XPRO
2020-12-17
16.68
16.68
15.48
16.32
120,850
16.32
XPRO
2020-12-18
16.5
16.860001
16.26
16.559999
598,300
16.559999
XPRO
2020-12-21
15.84
17.16
15.36
15.54
157,800
15.54
XPRO
2020-12-22
15.66
15.84
14.34
14.52
129,950
14.52
XPRO
2020-12-23
14.82
16.440001
14.52
16.139999
156,900
16.139999
XPRO
2020-12-24
16.32
16.620001
15.84
16.620001
41,933
16.620001
XPRO
2020-12-28
16.860001
16.860001
16.02
16.440001
127,050
16.440001
XPRO
2020-12-29
16.559999
16.559999
15.84
16.32
114,217
16.32
XPRO
2020-12-30
16.200001
16.98
16.139999
16.620001
86,883
16.620001
XPRO
2020-12-31
16.5
17.040001
16.139999
16.440001
63,383
16.440001
XPRO
2021-01-04
16.98
17.52
16.08
16.32
128,167
16.32
XPRO
2021-01-05
16.620001
18.299999
16.620001
17.16
167,817
17.16
XPRO
2021-01-06
17.879999
19.26
17.219999
18.84
155,567
18.84
XPRO
2021-01-07
18.959999
19.379999
18.66
19.02
94,483
19.02
XPRO
2021-01-08
19.200001
19.440001
17.879999
18.780001
164,333
18.780001
XPRO
2021-01-11
18.360001
18.780001
17.459999
18.120001
112,533
18.120001
XPRO
2021-01-12
18.24
19.620001
17.82
19.620001
133,683
19.620001
XPRO
2021-01-13
19.620001
19.74
18.6
18.959999
89,850
18.959999
XPRO
2021-01-14
19.08
20.459999
19.08
20.459999
133,717
20.459999
XPRO
2021-01-15
19.92
20.040001
18.6
19.02
120,367
19.02
XPRO
2021-01-19
19.559999
19.620001
18.299999
18.48
66,717
18.48
XPRO
2021-01-20
18.540001
18.959999
17.58
17.879999
69,250
17.879999
XPRO
2021-01-21
17.76
17.76
16.620001
16.799999
110,217
16.799999
XPRO
2021-01-22
16.440001
18.9
16.02
18.719999
147,750
18.719999
XPRO
2021-01-25
18.540001
18.66
17.34
18.059999
102,517
18.059999
XPRO
2021-01-26
18.780001
18.84
17.82
17.940001
86,133
17.940001
XPRO
2021-01-27
17.280001
17.879999
16.200001
16.200001
175,817
16.200001
XPRO
2021-01-28
16.92
17.52
16.620001
17.1
81,000
17.1
XPRO
2021-01-29
16.68
16.92
16.02
16.68
112,283
16.68
XPRO
2021-02-01
16.68
17.1
16.200001
16.98
65,800
16.98
XPRO
2021-02-02
17.34
17.459999
16.559999
16.98
91,250
16.98
XPRO
2021-02-03
17.040001
17.700001
16.98
17.700001
80,667
17.700001
XPRO
2021-02-04
17.700001
18.959999
17.4
18.9
100,883
18.9
XPRO
2021-02-05
19.440001
19.440001
18.059999
18.48
137,250
18.48
XPRO
2021-02-08
18.84
19.92
18.66
19.379999
103,133
19.379999
XPRO
2021-02-09
19.379999
19.98
18.719999
19.860001
96,200
19.860001
XPRO
2021-02-10
19.799999
19.860001
18.84
19.379999
62,067
19.379999
XPRO
2021-02-11
19.139999
19.379999
18.299999
18.299999
89,483
18.299999
XPRO
2021-02-12
18.299999
18.9
17.82
18.780001
59,917
18.780001
XPRO
2021-02-16
19.26
21.24
19.26
19.620001
121,217
19.620001
XPRO
2021-02-17
19.68
20.16
19.139999
19.440001
78,400
19.440001
XPRO
2021-02-18
19.440001
19.440001
18.299999
18.299999
61,100
18.299999
XPRO
2021-02-19
18.360001
19.139999
18.360001
19.08
49,567
19.08
XPRO
2021-02-22
19.08
21.120001
19.08
20.82
145,333
20.82
XPRO
2021-02-23
20.879999
31.620001
20.219999
24.360001
2,614,767
24.360001
XPRO
2021-02-24
22.799999
28.32
22.26
28.26
569,617
28.26
XPRO
2021-02-25
26.879999
28.139999
26.219999
27.6
231,400
27.6
XPRO
2021-02-26
26.940001
28.26
25.74
27.18
192,800
27.18
XPRO
2021-03-01
27.719999
32.639999
27.299999
32.459999
324,567
32.459999