Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-13 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 -654.36 300,037,516B ⌀
YELP	2013-08-01	49.599998	52.77	49.220001	51.5	12,343,200	51.5
YELP	2013-08-02	52.990002	59.349998	52.599998	57.02	12,402,600	57.02
YELP	2013-08-05	57.02	57.040001	53.549999	54.009998	7,293,500	54.009998
YELP	2013-08-06	53.689999	53.959999	51.75	51.990002	4,269,100	51.990002
YELP	2013-08-07	51.759998	53.150002	50.610001	52.080002	5,535,000	52.080002
YELP	2013-08-08	53	53	50.560001	51.259998	3,485,000	51.259998
YELP	2013-08-09	51.23	51.990002	50.549999	51.849998	2,693,900	51.849998
YELP	2013-08-12	51.41	53.360001	50.610001	50.75	3,549,800	50.75
YELP	2013-08-13	50.75	51.77	49.91	51.290001	3,003,400	51.290001
YELP	2013-08-14	51.450001	52	50.02	50.82	2,490,600	50.82
YELP	2013-08-15	49.459999	49.66	47.439999	47.75	4,568,000	47.75
YELP	2013-08-16	47.540001	50.400002	46.959999	50.130001	3,847,500	50.130001
YELP	2013-08-19	49.73	50.25	49	49.23	1,812,500	49.23
YELP	2013-08-20	49.57	50.240002	49.009998	49.639999	1,149,200	49.639999
YELP	2013-08-21	49.509998	52.540001	49.5	51.450001	3,648,700	51.450001
YELP	2013-08-22	52.119999	52.560001	51.639999	52.099998	1,725,300	52.099998
YELP	2013-08-23	52.709999	52.98	51.07	51.830002	1,822,700	51.830002
YELP	2013-08-26	51.599998	52.139999	50.299999	51.259998	1,465,400	51.259998
YELP	2013-08-27	50.209999	52.77	50.200001	51.470001	2,428,800	51.470001
YELP	2013-08-28	50.970001	52.23	50.610001	51.669998	2,013,000	51.669998
YELP	2013-08-29	51.900002	54.689999	51.889999	53.799999	4,883,100	53.799999
YELP	2013-08-30	54.200001	54.509998	51.669998	51.98	2,378,000	51.98
YELP	2013-09-03	52.650002	53.599998	51.619999	52.369999	1,824,200	52.369999
YELP	2013-09-04	52.310001	55.959999	52.310001	55.950001	3,616,600	55.950001
YELP	2013-09-05	56.509998	59	56.110001	58.91	5,877,400	58.91
YELP	2013-09-06	61	64.389999	60	62.400002	8,792,700	62.400002
YELP	2013-09-09	62.75	63.09	60.950001	61.91	3,833,500	61.91
YELP	2013-09-10	62.799999	64.25	62.18	63.200001	2,920,200	63.200001
YELP	2013-09-11	63.130001	66.239998	62.619999	64.580002	3,554,000	64.580002
YELP	2013-09-12	65.239998	65.949997	63.349998	63.77	3,566,200	63.77
YELP	2013-09-13	64.199997	64.589996	61.619999	62.91	2,436,300	62.91
YELP	2013-09-16	64.290001	64.599998	62.580002	62.759998	2,406,700	62.759998
YELP	2013-09-17	62.98	65.980003	61.389999	65.919998	3,019,400	65.919998
YELP	2013-09-18	66	69.769997	65.260002	69.089996	4,971,300	69.089996
YELP	2013-09-19	70.120003	71.080002	67.330002	70.589996	4,768,600	70.589996
YELP	2013-09-20	70.720001	71.5	67.830002	70.019997	4,647,800	70.019997
YELP	2013-09-23	69.129997	69.470001	63.5	65.800003	6,079,800	65.800003
YELP	2013-09-24	65.699997	68.720001	65.589996	67.360001	3,110,200	67.360001
YELP	2013-09-25	67.68	69.940002	66.900002	68.93	2,425,500	68.93
YELP	2013-09-26	69.419998	69.830002	68.050003	68.449997	1,978,900	68.449997
YELP	2013-09-27	67.75	69.160004	67.18	68.050003	2,144,000	68.050003
YELP	2013-09-30	66.5	67.489998	65.029999	66.18	2,405,300	66.18
YELP	2013-10-01	67.360001	71.18	66.260002	71.120003	3,792,000	71.120003
YELP	2013-10-02	70.879997	73.199997	69.68	70.690002	3,729,400	70.690002
YELP	2013-10-03	72.110001	72.760002	68.720001	71.019997	4,468,300	71.019997
YELP	2013-10-04	71.050003	73.449997	70.510002	73.220001	3,423,400	73.220001
YELP	2013-10-07	72.07	72.269997	69.660004	69.93	2,856,900	69.93
YELP	2013-10-08	70.099998	70.93	62.75	64.599998	6,796,100	64.599998
YELP	2013-10-09	64.809998	65.25	60.830002	63.470001	4,700,200	63.470001
YELP	2013-10-10	65.169998	66.860001	64.82	66.25	3,235,300	66.25
YELP	2013-10-11	66.330002	68.220001	65.940002	67.330002	2,115,100	67.330002
YELP	2013-10-14	65.949997	68.440002	65.510002	68.330002	2,452,900	68.330002
YELP	2013-10-15	68.32	69.739998	67.120003	67.82	2,510,400	67.82
YELP	2013-10-16	68.190002	70.989998	68.190002	70.150002	2,599,000	70.150002
YELP	2013-10-17	70.209999	70.980003	68.25	68.900002	2,797,500	68.900002
YELP	2013-10-18	71.139999	74.949997	71	74.889999	4,324,200	74.889999
YELP	2013-10-21	75	75.370003	70.57	71.059998	3,569,600	71.059998
YELP	2013-10-22	71.650002	73.279999	67.199997	69.410004	4,202,500	69.410004
YELP	2013-10-23	68.169998	68.940002	65.029999	66.010002	3,555,200	66.010002
YELP	2013-10-24	66.690002	69.120003	66.489998	68.519997	2,356,400	68.519997
YELP	2013-10-25	69.129997	69.68	66.839996	68	1,969,600	68
YELP	2013-10-28	69.5	69.5	65.019997	67.589996	2,912,100	67.589996
YELP	2013-10-29	68.419998	69.300003	65.540001	68.830002	6,240,800	68.830002
YELP	2013-10-30	62.98	67.5	62.68	67.050003	10,213,800	67.050003
YELP	2013-10-31	66.599998	68	64.089996	67.75	7,639,800	67.75
YELP	2013-11-01	67.830002	69.93	66.900002	67.150002	3,985,900	67.150002
YELP	2013-11-04	67.349998	69.400002	65.790001	69.230003	3,174,700	69.230003
YELP	2013-11-05	68.650002	71.389999	68.110001	71.129997	3,097,300	71.129997
YELP	2013-11-06	71.18	71.870003	66.089996	66.610001	4,888,100	66.610001
YELP	2013-11-07	66.620003	67.550003	61.400002	61.830002	6,139,500	61.830002
YELP	2013-11-08	60.450001	64.029999	60.419998	63.380001	4,877,000	63.380001
YELP	2013-11-11	62.400002	63.52	61.209999	62.77	2,742,800	62.77
YELP	2013-11-12	63.93	66.699997	63.790001	65.129997	3,682,100	65.129997
YELP	2013-11-13	64.739998	66.879997	64.309998	66.809998	2,072,800	66.809998
YELP	2013-11-14	66.489998	68.279999	66	67.25	2,361,100	67.25
YELP	2013-11-15	68.389999	71	67.610001	70.769997	3,776,400	70.769997
YELP	2013-11-18	70.440002	71	64.019997	64.43	4,613,000	64.43
YELP	2013-11-19	64.5	66.199997	62.75	63.060001	3,920,500	63.060001
YELP	2013-11-20	63.849998	64.949997	61.939999	62.330002	2,897,100	62.330002
YELP	2013-11-21	62.599998	64.290001	62.439999	63.93	1,775,000	63.93
YELP	2013-11-22	64.07	64.900002	60.75	62.389999	3,025,200	62.389999
YELP	2013-11-25	62.599998	62.599998	56.650002	58.200001	6,520,400	58.200001
YELP	2013-11-26	58.099998	62.09	57.049999	61.919998	4,608,900	61.919998
YELP	2013-11-27	61.790001	62.970001	60.599998	61.540001	2,455,000	61.540001
YELP	2013-11-29	61.650002	61.689999	59.59	60.689999	1,516,100	60.689999
YELP	2013-12-02	60.060001	60.610001	58.419998	59.959999	3,125,200	59.959999
YELP	2013-12-03	59.16	60.369999	59.110001	60.27	2,115,200	60.27
YELP	2013-12-04	59.200001	63.310001	59.18	63.07	3,353,300	63.07
YELP	2013-12-05	62.509998	63.720001	61.68	62.619999	2,155,400	62.619999
YELP	2013-12-06	63.240002	63.68	61.5	62.860001	2,342,500	62.860001
YELP	2013-12-09	63.200001	64.190002	62.25	63.790001	1,884,100	63.790001
YELP	2013-12-10	62.66	65.800003	62.52	65.529999	2,935,100	65.529999
YELP	2013-12-11	65.75	65.989998	62.529999	63.099998	2,213,200	63.099998
YELP	2013-12-12	62.900002	65.389999	62.59	64.379997	2,297,500	64.379997
YELP	2013-12-13	64.82	65.989998	63.169998	64.050003	1,893,800	64.050003
YELP	2013-12-16	64.349998	65.370003	63.610001	64.139999	1,493,400	64.139999
YELP	2013-12-17	64.059998	67.480003	63.299999	66.800003	2,842,100	66.800003
YELP	2013-12-18	66.230003	66.779999	63.029999	65.790001	3,220,700	65.790001
YELP	2013-12-19	65.07	67.690002	64.68	65.489998	1,906,200	65.489998
YELP	2013-12-20	65.959999	68.459999	65.410004	68.010002	3,353,700	68.010002

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.