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
2021-12-14
14.82
15.42
14.59
14.91
1,362,800
14.91
XPRO
2021-12-15
14.83
15.85
14.46
15.45
1,566,200
15.45
XPRO
2021-12-16
15.61
15.88
14.44
14.51
1,254,800
14.51
XPRO
2021-12-17
14.32
14.32
12.58
13.53
7,179,900
13.53
XPRO
2021-12-20
13.01
13.08
11.74
12.5
1,386,600
12.5
XPRO
2021-12-21
12.38
13.88
12.38
13.81
614,800
13.81
XPRO
2021-12-22
13.61
14.07
13.34
13.97
349,400
13.97
XPRO
2021-12-23
14
14.53
14
14.15
317,300
14.15
XPRO
2021-12-27
14.23
14.7
13.75
14.4
4,959,800
14.4
XPRO
2021-12-28
14.29
14.98
14.21
14.54
406,500
14.54
XPRO
2021-12-29
14.41
14.63
14.01
14.19
297,900
14.19
XPRO
2021-12-30
14.26
14.58
14.03
14.1
424,800
14.1
XPRO
2021-12-31
13.93
14.45
13.93
14.35
368,600
14.35
XPRO
2022-01-03
14.29
15.58
14.29
15.3
634,900
15.3
XPRO
2022-01-04
15.18
16
15.06
15.39
819,100
15.39
XPRO
2022-01-05
15.75
15.97
14.87
15.09
494,700
15.09
XPRO
2022-01-06
15.34
15.93
15.17
15.72
388,500
15.72
XPRO
2022-01-07
15.81
15.99
15.49
15.57
276,800
15.57
XPRO
2022-01-10
15.38
15.76
14.94
15.59
282,300
15.59
XPRO
2022-01-11
15.78
16.700001
15.11
16.469999
790,700
16.469999
XPRO
2022-01-12
16.540001
16.620001
16
16.42
742,700
16.42
XPRO
2022-01-13
16.42
16.799999
15.67
15.73
299,200
15.73
XPRO
2022-01-14
15.61
16.58
15.39
16.530001
995,900
16.530001
XPRO
2022-01-18
16.610001
17.02
15.63
15.81
525,600
15.81
XPRO
2022-01-19
16
16
15.17
15.21
348,100
15.21
XPRO
2022-01-20
14.99
15.6
14.31
14.39
356,300
14.39
XPRO
2022-01-21
14.17
14.9
13.95
14.4
602,300
14.4
XPRO
2022-01-24
13.85
15.31
13.66
15.24
649,400
15.24
XPRO
2022-01-25
14.98
16.24
14.51
16.200001
358,100
16.200001
XPRO
2022-01-26
16.66
17.040001
15.69
16
754,700
16
XPRO
2022-01-27
16.42
16.540001
14.87
15.43
258,800
15.43
XPRO
2022-01-28
15.4
15.67
14.86
15.35
229,500
15.35
XPRO
2022-01-31
15.18
15.93
14.82
15.66
224,300
15.66
XPRO
2022-02-01
15.45
16.59
15.44
16.450001
630,500
16.450001
XPRO
2022-02-02
16.309999
16.309999
15.74
15.98
348,600
15.98
XPRO
2022-02-03
15.71
15.88
15.17
15.28
249,400
15.28
XPRO
2022-02-04
15.34
15.89
14.97
15.59
343,700
15.59
XPRO
2022-02-07
15.35
15.47
15.05
15.28
413,300
15.28
XPRO
2022-02-08
15.1
15.42
14.6
15.31
406,900
15.31
XPRO
2022-02-09
15.4
15.87
15.19
15.28
529,500
15.28
XPRO
2022-02-10
15.14
15.96
14.96
15.14
658,900
15.14
XPRO
2022-02-11
15.34
16.200001
15.15
15.43
979,800
15.43
XPRO
2022-02-14
15.3
15.32
14.14
14.3
385,100
14.3
XPRO
2022-02-15
13.91
14.81
13.91
14.55
441,100
14.55
XPRO
2022-02-16
14.65
15.46
14.55
14.81
553,200
14.81
XPRO
2022-02-17
14.9
15.4
14.54
15.05
558,100
15.05
XPRO
2022-02-18
14.78
15.07
14.44
14.86
416,800
14.86
XPRO
2022-02-22
15.13
15.28
14.68
14.78
524,600
14.78
XPRO
2022-02-23
14.72
15.55
14.42
14.76
463,500
14.76
XPRO
2022-02-24
14.66
15.46
14.39
15.37
619,700
15.37
XPRO
2022-02-25
15.5
16.24
15.35
16.01
774,800
16.01
XPRO
2022-02-28
16
16.23
15.47
16.09
1,896,500
16.09
XPRO
2022-03-01
16.440001
16.92
15.47
15.83
597,800
15.83
XPRO
2022-03-02
15.85
16.700001
15.61
16.530001
392,800
16.530001
XPRO
2022-03-03
16.280001
16.59
15.32
16.27
525,300
16.27
XPRO
2022-03-04
16.02
16.629999
15.87
16.549999
462,500
16.549999
XPRO
2022-03-07
16.4
17.65
15.92
17.09
1,063,300
17.09
XPRO
2022-03-08
17.5
18.610001
17.15
17.940001
831,900
17.940001
XPRO
2022-03-09
17.02
17.540001
15.93
16.299999
725,900
16.299999
XPRO
2022-03-10
16.51
17.190001
16.25
17.07
374,400
17.07
XPRO
2022-03-11
16.66
17.139999
16.1
16.67
478,600
16.67
XPRO
2022-03-14
16.219999
16.219999
15.36
15.92
555,100
15.92
XPRO
2022-03-15
15.27
16.440001
15.02
16
700,300
16
XPRO
2022-03-16
16.209999
16.209999
15.2
15.39
597,600
15.39
XPRO
2022-03-17
15.69
16.879999
15.63
16.620001
471,000
16.620001
XPRO
2022-03-18
16.6
17
16.360001
16.809999
722,400
16.809999
XPRO
2022-03-21
17.23
17.860001
17.040001
17.309999
405,800
17.309999
XPRO
2022-03-22
17.33
17.719999
16.610001
17.17
281,900
17.17
XPRO
2022-03-23
17.48
17.809999
17.08
17.48
350,400
17.48
XPRO
2022-03-24
17.379999
17.6
16.91
17.469999
342,000
17.469999
XPRO
2022-03-25
17.43
18.440001
17.26
18.4
555,000
18.4
XPRO
2022-03-28
17.860001
18.32
17.360001
17.68
488,900
17.68
XPRO
2022-03-29
17.110001
18.49
16.75
18.280001
583,500
18.280001
XPRO
2022-03-30
18.610001
18.860001
17.67
17.82
286,500
17.82
XPRO
2022-03-31
17.440001
18.18
17.440001
17.780001
247,700
17.780001
XPRO
2022-04-01
17.82
18.450001
17.82
18.35
346,800
18.35
XPRO
2022-04-04
18.629999
19.030001
17.65
18.09
419,200
18.09
XPRO
2022-04-05
18.32
18.540001
17.34
17.5
290,700
17.5
XPRO
2022-04-06
17.65
17.73
16.98
17.26
209,500
17.26
XPRO
2022-04-07
17.42
17.629999
16.440001
17.290001
441,900
17.290001
XPRO
2022-04-08
17.290001
18.1
17.08
17.889999
394,800
17.889999
XPRO
2022-04-11
17.42
17.42
16.559999
16.65
300,400
16.65
XPRO
2022-04-12
17.139999
17.860001
17.139999
17.559999
499,200
17.559999
XPRO
2022-04-13
17.809999
18.07
17.48
17.92
299,200
17.92
XPRO
2022-04-14
17.870001
18.690001
17.540001
18.549999
233,000
18.549999
XPRO
2022-04-18
18.93
19.68
18.5
19.620001
396,200
19.620001
XPRO
2022-04-19
19.48
19.5
17.99
18.370001
464,000
18.370001
XPRO
2022-04-20
18.370001
18.629999
17.690001
18.25
342,600
18.25
XPRO
2022-04-21
18.58
18.58
16.950001
17.26
280,800
17.26
XPRO
2022-04-22
17.15
17.49
16.450001
16.549999
393,600
16.549999
XPRO
2022-04-25
15.72
15.72
14.82
15.53
331,600
15.53
XPRO
2022-04-26
15.48
15.74
14.86
14.93
318,300
14.93
XPRO
2022-04-27
15.09
15.47
14.8
15.2
281,100
15.2
XPRO
2022-04-28
15.48
16
14.75
15.76
320,100
15.76
XPRO
2022-04-29
15.67
15.99
14.96
15.28
314,500
15.28
XPRO
2022-05-02
14.99
15.33
14.27
14.75
401,000
14.75
XPRO
2022-05-03
14.82
15.22
14.51
14.62
344,500
14.62
XPRO
2022-05-04
15.07
15.45
14.34
15.31
337,700
15.31
XPRO
2022-05-05
15.59
15.9
13.53
14.01
309,200
14.01
XPRO
2022-05-06
14.2
14.52
13.64
14.38
323,900
14.38