symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-18 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
|
2025-02-10
| 13.26 | 13.49 | 13.14 | 13.35 | 706,000 | 13.35 |
XPRO
|
2025-02-11
| 13.44 | 13.68 | 13.32 | 13.36 | 513,000 | 13.36 |
XPRO
|
2025-02-12
| 13.24 | 13.43 | 13.08 | 13.25 | 623,800 | 13.25 |
XPRO
|
2025-02-13
| 13.2 | 13.3 | 13.02 | 13.29 | 583,300 | 13.29 |
XPRO
|
2025-02-14
| 13.52 | 13.59 | 13.19 | 13.48 | 467,800 | 13.48 |
XPRO
|
2025-02-18
| 13.62 | 14.23 | 13.54 | 14.03 | 1,124,100 | 14.03 |
XPRO
|
2025-02-19
| 13.96 | 14.15 | 13.51 | 13.57 | 609,100 | 13.57 |
XPRO
|
2025-02-20
| 13.46 | 13.69 | 13.33 | 13.39 | 593,900 | 13.39 |
XPRO
|
2025-02-21
| 13.49 | 13.49 | 12.88 | 13.06 | 937,900 | 13.06 |
XPRO
|
2025-02-24
| 13.05 | 13.26 | 12.91 | 13.02 | 647,000 | 13.02 |
XPRO
|
2025-02-25
| 13.9 | 14.75 | 12.48 | 12.97 | 1,642,100 | 12.97 |
XPRO
|
2025-02-26
| 12.81 | 13 | 11.99 | 12.02 | 1,099,500 | 12.02 |
XPRO
|
2025-02-27
| 12.15 | 12.42 | 11.99 | 12 | 1,011,800 | 12 |
XPRO
|
2025-02-28
| 12.02 | 12.06 | 11.65 | 11.89 | 991,200 | 11.89 |
XPRO
|
2025-03-03
| 12.01 | 12.01 | 10.7 | 10.82 | 1,180,700 | 10.82 |
XPRO
|
2025-03-04
| 10.53 | 10.53 | 10.01 | 10.09 | 1,269,800 | 10.09 |
XPRO
|
2025-03-05
| 9.9 | 10.33 | 9.85 | 10.24 | 2,473,500 | 10.24 |
XPRO
|
2025-03-06
| 10.1 | 10.33 | 9.87 | 10.22 | 2,106,400 | 10.22 |
XPRO
|
2025-03-07
| 10.32 | 10.98 | 10.28 | 10.69 | 1,483,500 | 10.69 |
XPRO
|
2025-03-10
| 10.6 | 10.79 | 10.06 | 10.12 | 1,461,700 | 10.12 |
XPRO
|
2025-03-11
| 10.16 | 10.72 | 9.93 | 10.47 | 2,077,100 | 10.47 |
XPRO
|
2025-03-12
| 10.47 | 11.11 | 10.29 | 10.85 | 1,234,100 | 10.85 |
XPRO
|
2025-03-13
| 10.87 | 11.19 | 10.27 | 10.32 | 833,300 | 10.32 |
XPRO
|
2025-03-14
| 10.46 | 10.77 | 10.44 | 10.67 | 1,199,200 | 10.67 |
XPRO
|
2025-03-17
| 10.68 | 10.89 | 10.46 | 10.59 | 1,117,400 | 10.59 |
XPRO
|
2025-03-18
| 10.65 | 10.69 | 10.39 | 10.58 | 1,749,500 | 10.58 |
XPRO
|
2025-03-19
| 10.64 | 10.93 | 10.46 | 10.81 | 1,099,400 | 10.81 |
XPRO
|
2025-03-20
| 10.62 | 10.78 | 10.55 | 10.66 | 1,359,900 | 10.66 |
XPRO
|
2025-03-21
| 10.48 | 10.56 | 10.24 | 10.25 | 2,219,500 | 10.25 |
XPRO
|
2025-03-24
| 10.49 | 10.7 | 10.4 | 10.63 | 1,435,800 | 10.63 |
XPRO
|
2025-03-25
| 10.72 | 10.96 | 10.51 | 10.69 | 981,000 | 10.69 |
XPRO
|
2025-03-26
| 10.84 | 10.91 | 10.61 | 10.69 | 876,000 | 10.69 |
XPRO
|
2025-03-27
| 10.65 | 10.74 | 10.44 | 10.54 | 1,345,800 | 10.54 |
XPRO
|
2025-03-28
| 10.45 | 10.61 | 10.03 | 10.1 | 820,800 | 10.1 |
XPRO
|
2025-03-31
| 9.96 | 10.03 | 9.7 | 9.94 | 1,859,800 | 9.94 |
XPRO
|
2025-04-01
| 9.88 | 10.08 | 9.66 | 9.94 | 1,167,600 | 9.94 |
XPRO
|
2025-04-02
| 9.75 | 10.01 | 9.65 | 10.01 | 1,324,100 | 10.01 |
XPRO
|
2025-04-03
| 9.28 | 9.41 | 8.69 | 8.75 | 1,661,300 | 8.75 |
XPRO
|
2025-04-04
| 8.12 | 8.16 | 7.44 | 7.92 | 2,570,400 | 7.92 |
XPRO
|
2025-04-07
| 7.51 | 8.35 | 7.34 | 7.81 | 2,305,600 | 7.81 |
XPRO
|
2025-04-08
| 8.16 | 8.2 | 6.73 | 6.91 | 2,477,300 | 6.91 |
XPRO
|
2025-04-09
| 6.74 | 8.69 | 6.7 | 8.42 | 2,534,100 | 8.42 |
XPRO
|
2025-04-10
| 7.96 | 7.97 | 7.26 | 7.7 | 1,718,000 | 7.7 |
XPRO
|
2025-04-11
| 7.77 | 7.98 | 7.35 | 7.95 | 1,538,000 | 7.95 |
XPRO
|
2025-04-14
| 8.17 | 8.23 | 7.67 | 7.99 | 1,402,500 | 7.99 |
XPRO
|
2025-04-15
| 7.94 | 8.15 | 7.91 | 8.07 | 1,237,200 | 8.07 |
XPRO
|
2025-04-16
| 8.16 | 8.36 | 8.09 | 8.33 | 1,323,000 | 8.33 |
XPRO
|
2025-04-17
| 8.44 | 8.76 | 8.35 | 8.66 | 1,114,600 | 8.66 |
XPRO
|
2025-04-21
| 8.46 | 8.58 | 8.24 | 8.5 | 1,318,000 | 8.5 |
XPRO
|
2025-04-22
| 8.54 | 8.62 | 7.99 | 8.06 | 1,031,800 | 8.06 |
XPRO
|
2025-04-23
| 8.3 | 8.4 | 7.85 | 8.08 | 1,196,400 | 8.08 |
XPRO
|
2025-04-24
| 8.19 | 8.38 | 7.96 | 8.34 | 957,100 | 8.34 |
XPRO
|
2025-04-25
| 8.1 | 8.3 | 8.03 | 8.18 | 1,039,100 | 8.18 |
XPRO
|
2025-04-28
| 8.14 | 8.34 | 8 | 8.03 | 1,184,100 | 8.03 |
XPRO
|
2025-04-29
| 8.02 | 8.28 | 7.87 | 8.04 | 1,305,900 | 8.04 |
XPRO
|
2025-04-30
| 8.77 | 9.22 | 7.6 | 8.27 | 1,960,000 | 8.27 |
XPRO
|
2025-05-01
| 8.25 | 8.59 | 8.19 | 8.33 | 1,060,300 | 8.33 |
XPRO
|
2025-05-02
| 8.47 | 8.63 | 8.31 | 8.45 | 1,082,100 | 8.45 |
XPRO
|
2025-05-05
| 8.35 | 8.42 | 7.97 | 7.98 | 1,453,800 | 7.98 |
XPRO
|
2025-05-06
| 8.09 | 8.34 | 7.68 | 7.69 | 1,558,700 | 7.69 |
XPRO
|
2025-05-07
| 7.77 | 7.91 | 7.6 | 7.73 | 1,254,700 | 7.73 |
XPRO
|
2025-05-08
| 7.9 | 8.28 | 7.84 | 8.18 | 914,900 | 8.18 |
XPRO
|
2025-05-09
| 8.34 | 8.44 | 8.2 | 8.27 | 782,400 | 8.27 |
XPRO
|
2025-05-12
| 8.93 | 9.17 | 8.62 | 8.66 | 978,000 | 8.66 |
XPRO
|
2025-05-13
| 8.68 | 8.8 | 8.58 | 8.65 | 803,400 | 8.65 |
XPRO
|
2025-05-14
| 8.56 | 8.81 | 8.49 | 8.54 | 925,800 | 8.54 |
XPRO
|
2025-05-15
| 8.35 | 8.42 | 8.12 | 8.28 | 699,600 | 8.28 |
XPRO
|
2025-05-16
| 8.31 | 8.53 | 8.22 | 8.44 | 1,214,700 | 8.44 |
XPRO
|
2025-05-19
| 8.3 | 8.58 | 8.19 | 8.28 | 1,131,500 | 8.28 |
XPRO
|
2025-05-20
| 8.3 | 8.46 | 8.2 | 8.21 | 1,371,000 | 8.21 |
XPRO
|
2025-05-21
| 8.12 | 8.15 | 7.77 | 7.77 | 839,100 | 7.77 |
XPRO
|
2025-05-22
| 7.68 | 7.9 | 7.57 | 7.87 | 965,300 | 7.87 |
XPRO
|
2025-05-23
| 7.59 | 7.89 | 7.59 | 7.85 | 813,200 | 7.85 |
XPRO
|
2025-05-27
| 8.23 | 8.26 | 7.86 | 8.26 | 1,353,500 | 8.26 |
XPRO
|
2025-05-28
| 8.42 | 8.55 | 8.27 | 8.44 | 1,190,200 | 8.44 |
XPRO
|
2025-05-29
| 8.54 | 8.7 | 8.44 | 8.6 | 1,120,200 | 8.6 |
XPRO
|
2025-05-30
| 8.52 | 8.52 | 8.14 | 8.32 | 1,539,000 | 8.32 |
XPRO
|
2025-06-02
| 8.54 | 8.57 | 8.28 | 8.29 | 861,900 | 8.29 |
XPRO
|
2025-06-03
| 8.23 | 8.91 | 8.06 | 8.8 | 1,058,500 | 8.8 |
XPRO
|
2025-06-04
| 8.77 | 8.89 | 8.42 | 8.58 | 971,600 | 8.58 |
XPRO
|
2025-06-05
| 8.66 | 8.66 | 8.39 | 8.52 | 955,600 | 8.52 |
XPRO
|
2025-06-06
| 8.68 | 8.92 | 8.65 | 8.8 | 791,400 | 8.8 |
XPRO
|
2025-06-09
| 8.92 | 9.17 | 8.84 | 8.9 | 826,600 | 8.9 |
XPRO
|
2025-06-10
| 9.07 | 9.62 | 8.94 | 9.47 | 1,079,500 | 9.47 |
XPRO
|
2025-06-11
| 9.51 | 9.81 | 9.43 | 9.77 | 1,515,800 | 9.77 |
XPRO
|
2025-06-12
| 9.57 | 9.67 | 9.24 | 9.51 | 1,145,100 | 9.51 |
XPRO
|
2025-06-13
| 9.75 | 9.87 | 9.35 | 9.55 | 876,500 | 9.55 |
XPRO
|
2025-06-16
| 9.4 | 9.61 | 9.24 | 9.53 | 1,026,500 | 9.53 |
XPRO
|
2025-06-17
| 9.61 | 9.87 | 9.54 | 9.54 | 806,200 | 9.54 |
XPRO
|
2025-06-18
| 9.54 | 9.72 | 9.41 | 9.6 | 2,290,900 | 9.6 |
XPRO
|
2025-06-20
| 9.64 | 9.76 | 9.11 | 9.17 | 1,397,700 | 9.17 |
XPRO
|
2025-06-23
| 9.22 | 9.22 | 8.36 | 8.42 | 1,237,600 | 8.42 |
XPRO
|
2025-06-24
| 8.27 | 8.74 | 8.2 | 8.62 | 896,600 | 8.62 |
XPRO
|
2025-06-25
| 8.61 | 8.65 | 8.4 | 8.49 | 842,500 | 8.49 |
XPRO
|
2025-06-26
| 8.55 | 8.82 | 8.47 | 8.77 | 1,274,000 | 8.77 |
XPRO
|
2025-06-27
| 8.79 | 8.85 | 8.41 | 8.45 | 3,201,400 | 8.45 |
XPRO
|
2025-06-30
| 8.46 | 8.68 | 8.43 | 8.59 | 1,184,600 | 8.59 |
XPRO
|
2025-07-01
| 8.54 | 9.27 | 8.42 | 9.03 | 1,208,000 | 9.03 |
XPRO
|
2025-07-02
| 9.16 | 9.32 | 8.95 | 9.27 | 913,100 | 9.27 |
XPRO
|
2025-07-03
| 9.29 | 9.32 | 8.96 | 9.01 | 454,200 | 9.01 |
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.