symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-12 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
⌀ |
---|---|---|---|---|---|---|---|
YETI
|
2024-11-21
| 37.48 | 38.560001 | 37.220001 | 38.5 | 1,154,700 | 38.5 |
YETI
|
2024-11-22
| 39.18 | 40.450001 | 38.82 | 39.610001 | 1,483,200 | 39.610001 |
YETI
|
2024-11-25
| 40.290001 | 41.450001 | 39.799999 | 40.52 | 2,508,600 | 40.52 |
YETI
|
2024-11-26
| 39.990002 | 40.09 | 39.299999 | 39.82 | 1,464,100 | 39.82 |
YETI
|
2024-11-27
| 40.310001 | 41.200001 | 40.009998 | 40.330002 | 1,026,800 | 40.330002 |
YETI
|
2024-11-29
| 40.560001 | 41.419998 | 40.330002 | 40.369999 | 616,100 | 40.369999 |
YETI
|
2024-12-02
| 40.77 | 41.43 | 40.360001 | 41.200001 | 1,184,300 | 41.200001 |
YETI
|
2024-12-03
| 40.950001 | 42.470001 | 40.619999 | 41.290001 | 2,219,500 | 41.290001 |
YETI
|
2024-12-04
| 41.290001 | 43.32 | 41.290001 | 42.700001 | 1,291,100 | 42.700001 |
YETI
|
2024-12-05
| 42.599998 | 42.82 | 41.549999 | 41.610001 | 1,276,200 | 41.610001 |
YETI
|
2024-12-06
| 42.360001 | 43.169998 | 42.119999 | 42.439999 | 923,200 | 42.439999 |
YETI
|
2024-12-09
| 42.57 | 43.860001 | 42.41 | 43.470001 | 1,502,800 | 43.470001 |
YETI
|
2024-12-10
| 43.490002 | 44.709999 | 43.400002 | 43.869999 | 1,215,200 | 43.869999 |
YETI
|
2024-12-11
| 44.189999 | 45.25 | 44.189999 | 44.799999 | 1,350,300 | 44.799999 |
YETI
|
2024-12-12
| 44.509998 | 45.240002 | 44.18 | 44.189999 | 1,137,800 | 44.189999 |
YETI
|
2024-12-13
| 44.209999 | 44.91 | 43.77 | 44.189999 | 1,396,300 | 44.189999 |
YETI
|
2024-12-16
| 43.560001 | 43.860001 | 42.970001 | 43.25 | 1,049,300 | 43.25 |
YETI
|
2024-12-17
| 43.240002 | 43.369999 | 41.880001 | 42.52 | 1,644,700 | 42.52 |
YETI
|
2024-12-18
| 42.509998 | 42.869999 | 40.740002 | 40.77 | 1,557,900 | 40.77 |
YETI
|
2024-12-19
| 41.82 | 42.049999 | 39.529999 | 39.630001 | 1,860,700 | 39.630001 |
YETI
|
2024-12-20
| 39.130001 | 40.689999 | 39 | 39.41 | 2,154,200 | 39.41 |
YETI
|
2024-12-23
| 39.32 | 39.82 | 39.049999 | 39.439999 | 1,284,600 | 39.439999 |
YETI
|
2024-12-24
| 39.310001 | 39.759998 | 38.759998 | 39.310001 | 530,700 | 39.310001 |
YETI
|
2024-12-26
| 39.02 | 39.68 | 38.810001 | 39.380001 | 1,228,700 | 39.380001 |
YETI
|
2024-12-27
| 39.16 | 39.639999 | 38.98 | 39.349998 | 1,059,600 | 39.349998 |
YETI
|
2024-12-30
| 38.93 | 38.990002 | 37.57 | 38.639999 | 1,823,500 | 38.639999 |
YETI
|
2024-12-31
| 38.759998 | 38.849998 | 38.380001 | 38.509998 | 1,287,400 | 38.509998 |
YETI
|
2025-01-02
| 39.009998 | 39.380001 | 37.5 | 37.52 | 1,411,300 | 37.52 |
YETI
|
2025-01-03
| 37.68 | 38.57 | 37.650002 | 38.119999 | 1,139,500 | 38.119999 |
YETI
|
2025-01-06
| 38.689999 | 39.549999 | 38.09 | 38.130001 | 1,175,500 | 38.130001 |
YETI
|
2025-01-07
| 38.310001 | 38.580002 | 37.419998 | 37.869999 | 1,538,600 | 37.869999 |
YETI
|
2025-01-08
| 37.349998 | 37.689999 | 36.18 | 37.43 | 1,767,800 | 37.43 |
YETI
|
2025-01-10
| 36.73 | 38.470001 | 36.630001 | 38.189999 | 1,550,700 | 38.189999 |
YETI
|
2025-01-13
| 37.82 | 38.130001 | 36.849998 | 37.720001 | 1,100,700 | 37.720001 |
YETI
|
2025-01-14
| 37.799999 | 38.369999 | 36.98 | 37.509998 | 1,093,900 | 37.509998 |
YETI
|
2025-01-15
| 38.57 | 38.970001 | 36.860001 | 36.869999 | 953,300 | 36.869999 |
YETI
|
2025-01-16
| 36.84 | 37.439999 | 36.310001 | 37.16 | 1,159,500 | 37.16 |
YETI
|
2025-01-17
| 37.509998 | 37.830002 | 36.990002 | 37.299999 | 1,246,700 | 37.299999 |
YETI
|
2025-01-21
| 37.880001 | 38.439999 | 36.98 | 37.740002 | 2,176,600 | 37.740002 |
YETI
|
2025-01-22
| 37.869999 | 38.43 | 37.689999 | 37.73 | 1,239,300 | 37.73 |
YETI
|
2025-01-23
| 37.5 | 37.950001 | 36.610001 | 37.849998 | 1,294,400 | 37.849998 |
YETI
|
2025-01-24
| 38.029999 | 38.470001 | 37.360001 | 37.57 | 1,027,000 | 37.57 |
YETI
|
2025-01-27
| 37.68 | 38.950001 | 37.57 | 38.830002 | 1,695,800 | 38.830002 |
YETI
|
2025-01-28
| 38.619999 | 38.970001 | 37.59 | 37.650002 | 1,427,800 | 37.650002 |
YETI
|
2025-01-29
| 37.68 | 38.27 | 37.48 | 37.740002 | 1,448,900 | 37.740002 |
YETI
|
2025-01-30
| 37.959999 | 38.77 | 37.939999 | 38.369999 | 1,236,700 | 38.369999 |
YETI
|
2025-01-31
| 38.25 | 38.799999 | 37.060001 | 37.259998 | 1,133,900 | 37.259998 |
YETI
|
2025-02-03
| 35.82 | 36.959999 | 35.509998 | 36.029999 | 2,025,000 | 36.029999 |
YETI
|
2025-02-04
| 36.07 | 37.080002 | 36.029999 | 37.040001 | 1,329,400 | 37.040001 |
YETI
|
2025-02-05
| 37.080002 | 37.459999 | 36.720001 | 36.98 | 1,202,100 | 36.98 |
YETI
|
2025-02-06
| 37.470001 | 37.91 | 37.209999 | 37.389999 | 1,306,300 | 37.389999 |
YETI
|
2025-02-07
| 37.049999 | 37.369999 | 36 | 36.34 | 1,810,400 | 36.34 |
YETI
|
2025-02-10
| 36.779999 | 36.799999 | 35.919998 | 36.139999 | 1,884,700 | 36.139999 |
YETI
|
2025-02-11
| 36.009998 | 38.439999 | 35.91 | 37.82 | 3,305,000 | 37.82 |
YETI
|
2025-02-12
| 36.830002 | 38.5 | 36.59 | 37.91 | 3,579,100 | 37.91 |
YETI
|
2025-02-13
| 39.869999 | 40.59 | 36.349998 | 37.580002 | 5,061,400 | 37.580002 |
YETI
|
2025-02-14
| 37.200001 | 38.610001 | 36.919998 | 38.02 | 2,150,900 | 38.02 |
YETI
|
2025-02-18
| 38.060001 | 38.580002 | 37.619999 | 38.43 | 2,103,200 | 38.43 |
YETI
|
2025-02-19
| 38.130001 | 38.240002 | 36.73 | 37.119999 | 1,693,700 | 37.119999 |
YETI
|
2025-02-20
| 37.189999 | 37.580002 | 36.650002 | 36.91 | 1,478,400 | 36.91 |
YETI
|
2025-02-21
| 37.09 | 37.259998 | 36.400002 | 36.830002 | 1,586,900 | 36.830002 |
YETI
|
2025-02-24
| 36.759998 | 37.419998 | 36.41 | 37.099998 | 2,103,400 | 37.099998 |
YETI
|
2025-02-25
| 36.950001 | 37.720001 | 36.720001 | 37.52 | 1,459,500 | 37.52 |
YETI
|
2025-02-26
| 37.740002 | 38.240002 | 37.23 | 37.400002 | 1,292,900 | 37.400002 |
YETI
|
2025-02-27
| 37.119999 | 37.32 | 35.540001 | 35.619999 | 1,325,700 | 35.619999 |
YETI
|
2025-02-28
| 35.5 | 35.799999 | 35.209999 | 35.639999 | 1,573,900 | 35.639999 |
YETI
|
2025-03-03
| 36.130001 | 36.5 | 35.189999 | 35.400002 | 1,761,600 | 35.400002 |
YETI
|
2025-03-04
| 34.82 | 34.91 | 34.02 | 34.290001 | 2,667,200 | 34.290001 |
YETI
|
2025-03-05
| 34.110001 | 34.509998 | 33.360001 | 34.389999 | 1,875,700 | 34.389999 |
YETI
|
2025-03-06
| 34.07 | 35.150002 | 34.07 | 34.98 | 1,447,200 | 34.98 |
YETI
|
2025-03-07
| 34.84 | 35.75 | 34.209999 | 35.75 | 1,557,800 | 35.75 |
YETI
|
2025-03-10
| 35.439999 | 35.91 | 34.810001 | 35.009998 | 1,519,300 | 35.009998 |
YETI
|
2025-03-11
| 34.939999 | 35.52 | 33.59 | 33.98 | 1,907,600 | 33.98 |
YETI
|
2025-03-12
| 34.32 | 34.599998 | 33.119999 | 33.189999 | 1,325,800 | 33.189999 |
YETI
|
2025-03-13
| 33 | 33.349998 | 31.48 | 31.92 | 1,680,600 | 31.92 |
YETI
|
2025-03-14
| 32.43 | 32.5 | 31.74 | 32.169998 | 1,589,600 | 32.169998 |
YETI
|
2025-03-17
| 32.369999 | 34.810001 | 32.32 | 34 | 3,096,500 | 34 |
YETI
|
2025-03-18
| 33.93 | 35.66 | 33.66 | 34.18 | 2,692,400 | 34.18 |
YETI
|
2025-03-19
| 34.259998 | 34.82 | 33.77 | 34.259998 | 1,938,300 | 34.259998 |
YETI
|
2025-03-20
| 34.049999 | 35.650002 | 33.959999 | 34.689999 | 1,947,000 | 34.689999 |
YETI
|
2025-03-21
| 34.130001 | 35.220001 | 33.810001 | 34.779999 | 2,332,300 | 34.779999 |
YETI
|
2025-03-24
| 35.07 | 35.34 | 34.18 | 34.41 | 2,137,300 | 34.41 |
YETI
|
2025-03-25
| 34.25 | 34.509998 | 33.5 | 33.860001 | 1,370,600 | 33.860001 |
YETI
|
2025-03-26
| 33.919998 | 34.080002 | 33.209999 | 33.68 | 1,006,900 | 33.68 |
YETI
|
2025-03-27
| 33.560001 | 34.169998 | 33.41 | 33.950001 | 1,165,500 | 33.950001 |
YETI
|
2025-03-28
| 33.560001 | 33.77 | 32.939999 | 33.09 | 1,263,800 | 33.09 |
YETI
|
2025-03-31
| 32.509998 | 33.32 | 32.509998 | 33.099998 | 1,340,400 | 33.099998 |
YETI
|
2025-04-01
| 33.009998 | 33.700001 | 32.529999 | 33.689999 | 1,517,700 | 33.689999 |
YETI
|
2025-04-02
| 33.48 | 34.799999 | 33.470001 | 34.720001 | 1,666,500 | 34.720001 |
YETI
|
2025-04-03
| 32.279999 | 32.57 | 29.629999 | 29.809999 | 5,599,600 | 29.809999 |
YETI
|
2025-04-04
| 28.120001 | 30.610001 | 28.09 | 30.15 | 3,146,500 | 30.15 |
YETI
|
2025-04-07
| 29.09 | 31 | 28.09 | 28.74 | 2,918,100 | 28.74 |
YETI
|
2025-04-08
| 29.67 | 30.41 | 26.790001 | 27.139999 | 3,675,700 | 27.139999 |
YETI
|
2025-04-09
| 27.049999 | 31.16 | 26.66 | 30.9 | 4,473,300 | 30.9 |
YETI
|
2025-04-10
| 29.98 | 30.27 | 28.33 | 29.059999 | 2,144,500 | 29.059999 |
YETI
|
2025-04-11
| 28.74 | 29.200001 | 27.49 | 29.120001 | 2,128,600 | 29.120001 |
YETI
|
2025-04-14
| 29.67 | 29.799999 | 28.110001 | 28.82 | 1,308,500 | 28.82 |
YETI
|
2025-04-15
| 28.690001 | 28.92 | 27.99 | 28.24 | 1,553,800 | 28.24 |
YETI
|
2025-04-16
| 28.219999 | 28.42 | 26.610001 | 26.940001 | 1,981,300 | 26.940001 |
YETI
|
2025-04-17
| 27.24 | 28.450001 | 27.23 | 27.860001 | 2,200,200 | 27.860001 |
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.