Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-12 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
⌀
YEXT
2017-10-05
13.89
13.89
13.5
13.55
56,600
13.55
YEXT
2017-10-06
13.65
13.65
13.07
13.15
486,100
13.15
YEXT
2017-10-09
13.15
13.18
12.311
12.4
388,300
12.4
YEXT
2017-10-10
12.21
12.33
11.92
12.07
1,452,100
12.07
YEXT
2017-10-11
12.18
12.2
11.96
12.13
574,200
12.13
YEXT
2017-10-12
12.07
12.44
12.02
12.25
396,900
12.25
YEXT
2017-10-13
12.31
12.48
12.13
12.45
575,000
12.45
YEXT
2017-10-16
13.1
13.1
12.105
12.43
343,500
12.43
YEXT
2017-10-17
12.38
12.38
12.05
12.13
259,100
12.13
YEXT
2017-10-18
12.13
12.2
11.764
12.08
430,400
12.08
YEXT
2017-10-19
12.04
12.13
11.85
12.06
299,500
12.06
YEXT
2017-10-20
12.08
12.12
11.85
11.89
235,400
11.89
YEXT
2017-10-23
11.81
12
11.46
11.73
341,900
11.73
YEXT
2017-10-24
11.66
12.02
11.66
11.96
730,100
11.96
YEXT
2017-10-25
11.8
11.9
11.68
11.71
251,100
11.71
YEXT
2017-10-26
11.73
11.89
11.58
11.65
350,500
11.65
YEXT
2017-10-27
11.69
11.902
11.53
11.78
318,800
11.78
YEXT
2017-10-30
11.75
11.76
11.12
11.4
697,700
11.4
YEXT
2017-10-31
11.32
11.5
11.27
11.48
149,000
11.48
YEXT
2017-11-01
11.47
11.7
11.23
11.65
192,000
11.65
YEXT
2017-11-02
11.69
11.98
11.61
11.85
299,200
11.85
YEXT
2017-11-03
11.95
12.11
11.806
12.01
591,800
12.01
YEXT
2017-11-06
11.92
12.061
11.63
12
256,400
12
YEXT
2017-11-07
11.99
12.02
11.83
12.01
259,300
12.01
YEXT
2017-11-08
12.1
12.38
11.88
12.36
268,400
12.36
YEXT
2017-11-09
12.23
12.38
11.93
12.31
201,700
12.31
YEXT
2017-11-10
12.39
12.89
12.39
12.44
546,600
12.44
YEXT
2017-11-13
12.6
12.6
12.2
12.53
292,500
12.53
YEXT
2017-11-14
12.52
12.86
12.49
12.74
286,100
12.74
YEXT
2017-11-15
12.62
12.85
12.4
12.71
235,200
12.71
YEXT
2017-11-16
12.59
13
12.43
12.95
353,700
12.95
YEXT
2017-11-17
12.96
13
12.79
12.92
160,400
12.92
YEXT
2017-11-20
12.95
13
12.78
12.98
322,400
12.98
YEXT
2017-11-21
13
13.01
12.79
12.95
249,100
12.95
YEXT
2017-11-22
13.2
13.23
12.97
13.05
407,800
13.05
YEXT
2017-11-24
13.16
13.75
13.12
13.75
421,900
13.75
YEXT
2017-11-27
13.75
13.99
13.66
13.92
596,000
13.92
YEXT
2017-11-28
13.98
14.73
13.86
14.62
1,046,400
14.62
YEXT
2017-11-29
14.64
14.78
13.95
14.04
492,900
14.04
YEXT
2017-11-30
14.15
14.59
13.78
14.31
823,000
14.31
YEXT
2017-12-01
13.466
14.39
12.91
13.49
948,000
13.49
YEXT
2017-12-04
12.97
13.42
12.76
12.8
1,423,500
12.8
YEXT
2017-12-05
12.82
13.119
12.64
12.71
999,100
12.71
YEXT
2017-12-06
12.65
12.75
12.43
12.67
452,400
12.67
YEXT
2017-12-07
12.73
12.75
12.61
12.73
481,500
12.73
YEXT
2017-12-08
12.73
12.75
12.56
12.69
508,900
12.69
YEXT
2017-12-11
12.65
12.7
12.03
12.11
726,300
12.11
YEXT
2017-12-12
12.16
12.3
12.11
12.17
716,100
12.17
YEXT
2017-12-13
12.19
12.24
12.06
12.15
898,200
12.15
YEXT
2017-12-14
12.19
12.265
12.02
12.12
838,800
12.12
YEXT
2017-12-15
12.11
12.33
11.85
12.3
2,733,100
12.3
YEXT
2017-12-18
12.31
12.95
12.3
12.53
1,448,700
12.53
YEXT
2017-12-19
12.36
12.45
12.08
12.44
1,379,400
12.44
YEXT
2017-12-20
12.44
12.45
12.1
12.37
521,100
12.37
YEXT
2017-12-21
12.36
12.47
12.3
12.47
362,400
12.47
YEXT
2017-12-22
12.43
12.75
12.11
12.37
475,400
12.37
YEXT
2017-12-26
12.22
12.339
11.9
11.99
508,200
11.99
YEXT
2017-12-27
11.92
12.15
11.92
12
194,000
12
YEXT
2017-12-28
12.01
12.143
11.89
12.03
1,396,800
12.03
YEXT
2017-12-29
12.05
12.173
11.93
12.03
287,700
12.03
YEXT
2018-01-02
11.73
11.92
11.596
11.85
484,100
11.85
YEXT
2018-01-03
11.7
11.95
11.41
11.75
499,000
11.75
YEXT
2018-01-04
11.87
11.87
11.31
11.7
444,800
11.7
YEXT
2018-01-05
11.8
11.825
11.57
11.59
268,900
11.59
YEXT
2018-01-08
11.63
11.645
11.35
11.45
351,200
11.45
YEXT
2018-01-09
11.49
11.587
11.03
11.41
498,900
11.41
YEXT
2018-01-10
11.3
12.12
11.17
12.11
834,900
12.11
YEXT
2018-01-11
12.23
12.565
11.901
12.06
817,700
12.06
YEXT
2018-01-12
12.04
12.07
11.75
12.06
271,600
12.06
YEXT
2018-01-16
12.08
12.64
12.07
12.57
687,800
12.57
YEXT
2018-01-17
12.62
13.3
12.47
12.8
1,874,600
12.8
YEXT
2018-01-18
12.83
12.95
12.25
12.87
842,900
12.87
YEXT
2018-01-19
12.84
13.04
12.71
12.79
397,200
12.79
YEXT
2018-01-22
12.76
12.9
12.59
12.68
256,800
12.68
YEXT
2018-01-23
12.63
12.65
12.25
12.52
467,100
12.52
YEXT
2018-01-24
12.47
12.57
12.2
12.24
318,200
12.24
YEXT
2018-01-25
12.35
12.42
12.03
12.15
341,200
12.15
YEXT
2018-01-26
12.16
12.2
12.07
12.15
214,200
12.15
YEXT
2018-01-29
12.19
12.22
11.96
12
359,000
12
YEXT
2018-01-30
11.91
11.97
11.61
11.73
234,600
11.73
YEXT
2018-01-31
11.72
12.11
11.602
12.05
416,900
12.05
YEXT
2018-02-01
11.97
12
11.81
11.95
186,100
11.95
YEXT
2018-02-02
11.87
11.87
11.575
11.64
186,600
11.64
YEXT
2018-02-05
11.55
11.61
11
11.1
379,800
11.1
YEXT
2018-02-06
10.94
11.38
10.58
11.26
608,900
11.26
YEXT
2018-02-07
11.21
11.39
11.06
11.25
590,000
11.25
YEXT
2018-02-08
11.29
11.32
10.84
10.84
497,400
10.84
YEXT
2018-02-09
10.87
11.02
10.76
10.87
348,500
10.87
YEXT
2018-02-12
10.95
10.999
10.67
10.87
202,500
10.87
YEXT
2018-02-13
10.89
10.99
10.64
10.94
392,100
10.94
YEXT
2018-02-14
10.86
11.58
10.86
11.56
368,600
11.56
YEXT
2018-02-15
11.6
11.73
11.44
11.63
286,500
11.63
YEXT
2018-02-16
11.65
12.2
11.65
12.12
804,600
12.12
YEXT
2018-02-20
12.13
12.22
11.93
12.15
429,800
12.15
YEXT
2018-02-21
12.14
12.27
12.07
12.14
299,900
12.14
YEXT
2018-02-22
12.24
12.26
11.96
12.15
319,700
12.15
YEXT
2018-02-23
12.2
12.34
12.071
12.34
276,300
12.34
YEXT
2018-02-26
12.4
12.75
12.17
12.73
420,700
12.73
YEXT
2018-02-27
12.68
12.88
12.65
12.77
531,800
12.77
YEXT
2018-02-28
12.79
12.96
12.64
12.7
568,800
12.7