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
2022-05-09
13.91
13.91
11.85
12.04
603,700
12.04
XPRO
2022-05-10
12.33
12.69
11.35
11.98
530,300
11.98
XPRO
2022-05-11
12.14
12.59
11.88
12.15
572,000
12.15
XPRO
2022-05-12
12.06
12.25
11.46
12.21
598,900
12.21
XPRO
2022-05-13
12.54
12.97
12.3
12.42
448,600
12.42
XPRO
2022-05-16
12.41
13.16
12.27
12.82
361,000
12.82
XPRO
2022-05-17
13.09
13.58
13.02
13.27
258,500
13.27
XPRO
2022-05-18
13.47
13.57
12.58
12.81
306,200
12.81
XPRO
2022-05-19
12.5
13.23
12.5
12.87
366,500
12.87
XPRO
2022-05-20
13.14
13.34
12.64
13.03
305,300
13.03
XPRO
2022-05-23
13.25
13.61
13.01
13.51
384,600
13.51
XPRO
2022-05-24
13.3
13.97
13.21
13.91
394,700
13.91
XPRO
2022-05-25
13.79
14.45
13.79
14.35
361,000
14.35
XPRO
2022-05-26
14.6
14.68
13.95
14.1
416,500
14.1
XPRO
2022-05-27
13.85
14.29
13.8
14.12
377,500
14.12
XPRO
2022-05-31
14.42
15.07
13.37
13.67
560,700
13.67
XPRO
2022-06-01
13.8
14.26
13.61
14.09
430,000
14.09
XPRO
2022-06-02
14.15
14.15
13.64
13.83
567,600
13.83
XPRO
2022-06-03
13.7
14.14
13.54
14.11
372,300
14.11
XPRO
2022-06-06
14.32
14.38
13.69
14.06
458,200
14.06
XPRO
2022-06-07
13.91
14.3
13.76
14.23
658,000
14.23
XPRO
2022-06-08
14.41
14.43
13.82
14.08
397,900
14.08
XPRO
2022-06-09
13.91
14.05
13.48
13.61
326,000
13.61
XPRO
2022-06-10
13.34
13.59
12.46
12.98
753,900
12.98
XPRO
2022-06-13
12.32
12.46
11.75
11.82
692,900
11.82
XPRO
2022-06-14
12.12
12.37
11.11
11.36
516,000
11.36
XPRO
2022-06-15
11.44
11.57
11.1
11.31
583,100
11.31
XPRO
2022-06-16
10.87
11.03
10.35
10.42
474,200
10.42
XPRO
2022-06-17
10.67
11.34
10.6
11.21
2,253,400
11.21
XPRO
2022-06-21
11.68
12.28
11.47
11.77
771,200
11.77
XPRO
2022-06-22
11.02
11.65
10.97
11.18
695,900
11.18
XPRO
2022-06-23
11.16
11.46
10.69
10.8
720,200
10.8
XPRO
2022-06-24
10.86
11.89
10.84
11.25
4,333,800
11.25
XPRO
2022-06-27
11.46
12.47
11.2
12.19
928,600
12.19
XPRO
2022-06-28
12.46
12.66
12
12.21
717,900
12.21
XPRO
2022-06-29
12.32
12.45
11.83
11.92
491,000
11.92
XPRO
2022-06-30
11.53
11.76
11.26
11.52
430,900
11.52
XPRO
2022-07-01
11.64
11.69
10.81
11.37
336,000
11.37
XPRO
2022-07-05
10.93
10.93
10.14
10.38
494,000
10.38
XPRO
2022-07-06
10.14
10.53
9.64
9.89
367,200
9.89
XPRO
2022-07-07
10.2
10.67
10.14
10.18
431,800
10.18
XPRO
2022-07-08
10.36
10.46
9.99
10.36
482,100
10.36
XPRO
2022-07-11
10.15
10.36
9.77
9.95
279,400
9.95
XPRO
2022-07-12
9.59
9.88
9.46
9.62
367,700
9.62
XPRO
2022-07-13
9.44
9.79
9.4
9.54
343,900
9.54
XPRO
2022-07-14
9.09
9.2
8.82
9.13
265,000
9.13
XPRO
2022-07-15
9.5
9.5
9.14
9.44
455,300
9.44
XPRO
2022-07-18
9.78
10.07
9.71
10
350,200
10
XPRO
2022-07-19
10.09
10.7
10.06
10.66
349,500
10.66
XPRO
2022-07-20
10.57
10.9
10.4
10.72
301,300
10.72
XPRO
2022-07-21
10.28
10.5
9.85
10.18
487,000
10.18
XPRO
2022-07-22
10.24
10.47
9.93
10.17
566,500
10.17
XPRO
2022-07-25
10.3
10.93
10.21
10.93
326,800
10.93
XPRO
2022-07-26
11.08
11.36
10.76
10.87
245,000
10.87
XPRO
2022-07-27
10.88
11.65
10.86
11.58
356,500
11.58
XPRO
2022-07-28
11.75
11.78
11.21
11.6
373,100
11.6
XPRO
2022-07-29
11.83
12.33
11.68
12.18
331,000
12.18
XPRO
2022-08-01
11.76
12
11.26
11.58
418,400
11.58
XPRO
2022-08-02
11.6
11.82
11.45
11.47
332,400
11.47
XPRO
2022-08-03
11.72
11.76
11.16
11.4
282,800
11.4
XPRO
2022-08-04
12.12
12.12
11.02
11.05
640,400
11.05
XPRO
2022-08-05
10.81
11.97
10.81
11.77
287,700
11.77
XPRO
2022-08-08
11.7
11.92
11.33
11.89
386,900
11.89
XPRO
2022-08-09
12
12.51
11.93
12.48
338,500
12.48
XPRO
2022-08-10
12.49
12.7
12.16
12.61
276,600
12.61
XPRO
2022-08-11
13.01
13.38
13.01
13.21
340,000
13.21
XPRO
2022-08-12
13.09
13.23
12.58
13.04
287,500
13.04
XPRO
2022-08-15
12.41
12.41
11.87
12.35
365,800
12.35
XPRO
2022-08-16
12.34
12.57
11.7
11.75
443,200
11.75
XPRO
2022-08-17
11.62
12.46
11.59
12.4
347,100
12.4
XPRO
2022-08-18
12.56
13.29
12.52
13.22
1,057,700
13.22
XPRO
2022-08-19
13.09
13.09
12.39
12.75
462,200
12.75
XPRO
2022-08-22
12.52
12.62
12.15
12.35
210,800
12.35
XPRO
2022-08-23
12.54
13.12
12.54
12.73
227,900
12.73
XPRO
2022-08-24
12.75
13.36
12.43
13.24
449,300
13.24
XPRO
2022-08-25
13.32
13.47
13.06
13.37
246,500
13.37
XPRO
2022-08-26
13.39
13.41
12.69
13.26
397,600
13.26
XPRO
2022-08-29
13.34
14
13.34
13.96
820,300
13.96
XPRO
2022-08-30
13.66
13.66
12.76
13.27
507,500
13.27
XPRO
2022-08-31
12.9
13.61
12.81
13.52
748,900
13.52
XPRO
2022-09-01
13.11
13.46
12.42
12.79
425,600
12.79
XPRO
2022-09-02
13.19
13.44
12.96
13.44
307,600
13.44
XPRO
2022-09-06
13.61
14.16
13.44
13.82
1,931,900
13.82
XPRO
2022-09-07
13.25
13.59
12.9
13.44
1,192,500
13.44
XPRO
2022-09-08
13.39
13.98
12.79
13.85
627,100
13.85
XPRO
2022-09-09
14.28
14.45
13.9
14.16
2,989,600
14.16
XPRO
2022-09-12
14.16
14.55
13.98
14.45
590,000
14.45
XPRO
2022-09-13
14.08
14.65
13.64
13.93
584,000
13.93
XPRO
2022-09-14
13.89
14.86
13.89
14.61
624,700
14.61
XPRO
2022-09-15
14.17
14.92
13.93
14.56
1,369,500
14.56
XPRO
2022-09-16
14.52
14.52
13.53
13.68
3,193,700
13.68
XPRO
2022-09-19
13.07
13.97
12.98
13.85
337,800
13.85
XPRO
2022-09-20
13.61
13.61
12.74
13
651,100
13
XPRO
2022-09-21
13.33
13.33
12.69
12.7
491,300
12.7
XPRO
2022-09-22
12.94
13.12
12.58
12.84
512,200
12.84
XPRO
2022-09-23
12.1
12.1
11.57
11.67
544,300
11.67
XPRO
2022-09-26
11.63
12.02
11.4
11.56
389,200
11.56
XPRO
2022-09-27
11.81
12.17
11.73
11.89
632,300
11.89
XPRO
2022-09-28
12.17
12.7
11.96
12.67
554,500
12.67
XPRO
2022-09-29
12.51
13
12.25
13
424,600
13