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	2015-03-05	47.689999	48.700001	47.41	47.939999	1,696,900	47.939999
YELP	2015-03-06	47.75	48.580002	46.919998	47.049999	1,994,800	47.049999
YELP	2015-03-09	46.959999	46.959999	45.34	45.82	2,554,800	45.82
YELP	2015-03-10	45.040001	45.900002	44.25	45.23	2,379,500	45.23
YELP	2015-03-11	45.080002	46.73	44.73	45.73	2,227,300	45.73
YELP	2015-03-12	45.900002	46.82	45.540001	46.799999	1,657,400	46.799999
YELP	2015-03-13	46.759998	47.5	46.130001	46.450001	2,259,400	46.450001
YELP	2015-03-16	46.349998	46.75	45.599998	46.709999	1,607,800	46.709999
YELP	2015-03-17	46.599998	47.59	46.310001	47.220001	1,723,000	47.220001
YELP	2015-03-18	47.040001	47.57	46.599998	46.82	2,514,800	46.82
YELP	2015-03-19	46.669998	47.240002	44.34	45.18	9,280,900	45.18
YELP	2015-03-20	45.32	46.400002	44.860001	44.939999	4,240,400	44.939999
YELP	2015-03-23	44.860001	47.150002	44.740002	47.029999	3,681,700	47.029999
YELP	2015-03-24	46.970001	47.360001	46.529999	47.040001	2,266,600	47.040001
YELP	2015-03-25	47.040001	47.240002	45.73	45.759998	2,524,700	45.759998
YELP	2015-03-26	45.650002	46.599998	45.310001	45.709999	1,692,000	45.709999
YELP	2015-03-27	45.82	47.349998	45.759998	47.16	1,889,500	47.16
YELP	2015-03-30	47.099998	48.240002	46.709999	47.389999	3,333,800	47.389999
YELP	2015-03-31	47.029999	47.919998	46.790001	47.349998	1,922,500	47.349998
YELP	2015-04-01	47.25	47.369999	45.09	45.5	3,670,000	45.5
YELP	2015-04-02	45.400002	47.5	45.32	47.139999	2,594,600	47.139999
YELP	2015-04-06	46.25	47.82	46.080002	47.310001	1,560,500	47.310001
YELP	2015-04-07	47.279999	48.169998	46.959999	46.990002	1,434,800	46.990002
YELP	2015-04-08	46.82	47.779999	46.369999	47.43	1,856,500	47.43
YELP	2015-04-09	47.400002	48.099998	46.779999	47	1,184,400	47
YELP	2015-04-10	47.049999	47.720001	46.549999	47.650002	1,407,400	47.650002
YELP	2015-04-13	47.720001	48.34	47.27	47.400002	1,485,900	47.400002
YELP	2015-04-14	47.360001	47.950001	46.709999	47.599998	1,692,500	47.599998
YELP	2015-04-15	47.619999	50.200001	47.580002	49.57	5,395,300	49.57
YELP	2015-04-16	49.330002	50	48.529999	49.369999	2,694,500	49.369999
YELP	2015-04-17	48.91	49.009998	47.939999	48.299999	2,068,500	48.299999
YELP	2015-04-20	48.450001	48.490002	47.830002	48.25	1,112,200	48.25
YELP	2015-04-21	48.419998	49.75	48.150002	49.310001	1,686,900	49.310001
YELP	2015-04-22	49.959999	51.150002	49.790001	50.450001	2,499,300	50.450001
YELP	2015-04-23	50.509998	50.75	49.700001	50.32	1,457,100	50.32
YELP	2015-04-24	50.830002	51.220001	50.27	50.610001	1,433,500	50.610001
YELP	2015-04-27	50.98	52.509998	50.880001	51.02	2,388,300	51.02
YELP	2015-04-28	51.299999	52.25	51.060001	51.220001	2,433,700	51.220001
YELP	2015-04-29	51	51.73	50.380001	51.279999	6,480,400	51.279999
YELP	2015-04-30	41.25	42.290001	38.75	39.389999	25,307,400	39.389999
YELP	2015-05-01	39.310001	39.889999	38.540001	39.759998	5,876,800	39.759998
YELP	2015-05-04	39.689999	39.709999	38.68	39.610001	5,171,100	39.610001
YELP	2015-05-05	39.540001	39.990002	38.689999	38.880001	2,500,500	38.880001
YELP	2015-05-06	38.799999	39.09	37.91	38.220001	2,689,200	38.220001
YELP	2015-05-07	38.220001	48.73	38.220001	47.009998	33,831,600	47.009998
YELP	2015-05-08	47.25	50.990002	47.200001	49.93	24,155,600	49.93
YELP	2015-05-11	49.360001	50.290001	47.880001	48.619999	10,430,300	48.619999
YELP	2015-05-12	48.220001	49.860001	48.150002	48.830002	7,587,400	48.830002
YELP	2015-05-13	48.830002	49.349998	47.25	47.84	5,577,100	47.84
YELP	2015-05-14	47.849998	48.470001	47.259998	47.349998	3,539,400	47.349998
YELP	2015-05-15	47.360001	47.57	46.68	46.889999	3,567,700	46.889999
YELP	2015-05-18	45.700001	46.619999	45.5	46.560001	2,893,600	46.560001
YELP	2015-05-19	46.52	48.560001	46	46.459999	4,677,600	46.459999
YELP	2015-05-20	46.549999	46.93	45.75	46.43	1,605,000	46.43
YELP	2015-05-21	46.099998	46.880001	45.849998	46.139999	1,929,800	46.139999
YELP	2015-05-22	46	46.830002	46	46.48	1,373,800	46.48
YELP	2015-05-26	46.130001	46.810001	45.360001	45.549999	2,142,300	45.549999
YELP	2015-05-27	45.849998	46.68	44.830002	45.52	2,544,100	45.52
YELP	2015-05-28	45.099998	47.919998	44.849998	47.75	4,838,900	47.75
YELP	2015-05-29	47.16	48.689999	46.75	47.91	3,602,000	47.91
YELP	2015-06-01	47.709999	48.27	46.869999	47.41	2,296,200	47.41
YELP	2015-06-02	47.450001	48.900002	47.310001	48.580002	2,060,700	48.580002
YELP	2015-06-03	48.66	48.799999	47.279999	47.560001	2,200,200	47.560001
YELP	2015-06-04	47.330002	47.860001	46.790001	47.150002	3,160,400	47.150002
YELP	2015-06-05	47.529999	48.5	47.099998	48.220001	2,715,200	48.220001
YELP	2015-06-08	47.900002	48.040001	45.619999	45.669998	3,709,500	45.669998
YELP	2015-06-09	45.970001	46.27	45.23	45.439999	2,635,900	45.439999
YELP	2015-06-10	45.810001	45.810001	44.400002	44.459999	3,719,400	44.459999
YELP	2015-06-11	44.610001	44.860001	43.41	43.540001	5,014,700	43.540001
YELP	2015-06-12	43.380001	44.299999	43.25	44.040001	3,401,900	44.040001
YELP	2015-06-15	43.490002	44.389999	43.490002	44	2,341,400	44
YELP	2015-06-16	43.939999	46.220001	43.830002	44.700001	5,072,500	44.700001
YELP	2015-06-17	44.939999	45.189999	44.18	44.599998	1,711,700	44.599998
YELP	2015-06-18	44.509998	45.830002	44.360001	45.439999	2,045,600	45.439999
YELP	2015-06-19	45.060001	45.459999	44.75	45.119999	2,302,200	45.119999
YELP	2015-06-22	45.349998	46.02	44.830002	45.279999	2,115,400	45.279999
YELP	2015-06-23	45.509998	46.400002	45.080002	46.02	1,833,600	46.02
YELP	2015-06-24	46	46.25	45.189999	45.25	1,427,000	45.25
YELP	2015-06-25	45.540001	45.849998	44.84	44.880001	1,368,800	44.880001
YELP	2015-06-26	44.959999	45.240002	44.209999	44.509998	2,859,400	44.509998
YELP	2015-06-29	43.669998	44.32	42.32	42.470001	2,402,100	42.470001
YELP	2015-06-30	42.970001	43.349998	42.540001	43.029999	1,834,600	43.029999
YELP	2015-07-01	43.360001	43.490002	42.049999	42.439999	1,696,000	42.439999
YELP	2015-07-02	42.369999	42.369999	36.099998	38.18	13,264,600	38.18
YELP	2015-07-06	37.709999	38.34	36.650002	37.490002	6,536,900	37.490002
YELP	2015-07-07	37.310001	37.360001	35.099998	36.299999	6,272,400	36.299999
YELP	2015-07-08	35.639999	36.25	35.139999	35.400002	2,428,400	35.400002
YELP	2015-07-09	35.919998	36.060001	34.630001	34.75	2,778,900	34.75
YELP	2015-07-10	35.099998	35.43	34.650002	34.73	2,223,300	34.73
YELP	2015-07-13	34.84	35.700001	34.650002	35.43	4,069,800	35.43
YELP	2015-07-14	35.43	36.040001	34.73	35.990002	2,972,400	35.990002
YELP	2015-07-15	35.799999	36.080002	34.849998	35	2,763,000	35
YELP	2015-07-16	35.25	35.549999	34.549999	35.110001	2,186,800	35.110001
YELP	2015-07-17	35.459999	35.900002	34.669998	34.959999	3,014,200	34.959999
YELP	2015-07-20	33.939999	35.349998	33.349998	34.549999	4,215,400	34.549999
YELP	2015-07-21	34.549999	35.650002	34.5	35.57	2,824,500	35.57
YELP	2015-07-22	34.950001	35.290001	33.889999	34.439999	2,852,400	34.439999
YELP	2015-07-23	34.439999	35.450001	34.34	35.040001	2,188,300	35.040001
YELP	2015-07-24	35.290001	35.299999	34	34.560001	2,094,600	34.560001
YELP	2015-07-27	33.98	34.32	33.529999	33.73	3,470,300	33.73

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.