symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-05 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
ZYBT
|
2025-01-21
| 4.533 | 4.65 | 4.2 | 4.35 | 13,700 | 4.35 |
ZYBT
|
2025-01-22
| 4.5 | 4.585 | 4.21 | 4.45 | 41,200 | 4.45 |
ZYBT
|
2025-01-23
| 4.5 | 4.7 | 4.36 | 4.48 | 51,600 | 4.48 |
ZYBT
|
2025-01-24
| 4.415 | 4.48 | 4.2 | 4.27 | 47,300 | 4.27 |
ZYBT
|
2025-01-27
| 4.26 | 4.49 | 4.218 | 4.49 | 15,900 | 4.49 |
ZYBT
|
2025-01-28
| 4.35 | 4.43 | 4 | 4.21 | 45,900 | 4.21 |
ZYBT
|
2025-01-29
| 4.1 | 4.766 | 3.95 | 4.53 | 93,400 | 4.53 |
ZYBT
|
2025-01-30
| 4.29 | 4.52 | 4.13 | 4.42 | 25,800 | 4.42 |
ZYBT
|
2025-01-31
| 4.62 | 4.705 | 4.09 | 4.59 | 21,700 | 4.59 |
ZYBT
|
2025-02-03
| 4.44 | 4.5 | 4.26 | 4.32 | 17,000 | 4.32 |
ZYBT
|
2025-02-04
| 4.32 | 4.4 | 4 | 4.3 | 21,200 | 4.3 |
ZYBT
|
2025-02-05
| 4.22 | 4.305 | 4.05 | 4.16 | 12,200 | 4.16 |
ZYBT
|
2025-02-06
| 4.2 | 4.34 | 4.004 | 4.18 | 19,200 | 4.18 |
ZYBT
|
2025-02-07
| 4.33 | 4.44 | 4.21 | 4.21 | 26,300 | 4.21 |
ZYBT
|
2025-02-10
| 4.21 | 4.46 | 4.21 | 4.35 | 29,200 | 4.35 |
ZYBT
|
2025-02-11
| 4.44 | 4.51 | 4.23 | 4.27 | 6,800 | 4.27 |
ZYBT
|
2025-02-12
| 4.45 | 4.58 | 4.28 | 4.33 | 11,800 | 4.33 |
ZYBT
|
2025-02-13
| 4.3 | 5.2 | 4.203 | 4.94 | 73,400 | 4.94 |
ZYBT
|
2025-02-14
| 4.83 | 5.1 | 4.71 | 4.99 | 35,500 | 4.99 |
ZYBT
|
2025-02-18
| 4.9 | 5 | 4.62 | 4.64 | 13,000 | 4.64 |
ZYBT
|
2025-02-19
| 4.86 | 4.89 | 4.61 | 4.88 | 8,900 | 4.88 |
ZYBT
|
2025-02-20
| 4.85 | 5 | 4.6 | 5 | 34,700 | 5 |
ZYBT
|
2025-02-21
| 4.71 | 4.99 | 4.615 | 4.62 | 147,600 | 4.62 |
ZYBT
|
2025-02-24
| 4.7 | 4.98 | 3.9 | 4.43 | 77,400 | 4.43 |
ZYBT
|
2025-02-25
| 4.4 | 4.67 | 4.2 | 4.3 | 30,700 | 4.3 |
ZYBT
|
2025-02-26
| 4.5 | 4.51 | 4.18 | 4.22 | 16,900 | 4.22 |
ZYBT
|
2025-02-27
| 4.26 | 4.375 | 4.22 | 4.34 | 11,100 | 4.34 |
ZYBT
|
2025-02-28
| 4.315 | 4.45 | 4.175 | 4.21 | 13,300 | 4.21 |
ZYBT
|
2025-03-03
| 4.062 | 4.45 | 4.062 | 4.43 | 27,900 | 4.43 |
ZYBT
|
2025-03-04
| 4.217 | 4.43 | 4.217 | 4.29 | 2,400 | 4.29 |
ZYBT
|
2025-03-05
| 4.38 | 4.7 | 4.3 | 4.3 | 18,900 | 4.3 |
ZYBT
|
2025-03-06
| 4.25 | 4.45 | 4.25 | 4.38 | 43,800 | 4.38 |
ZYBT
|
2025-03-07
| 4.24 | 4.4 | 4.24 | 4.35 | 6,300 | 4.35 |
ZYBT
|
2025-03-10
| 4.27 | 4.4 | 4.25 | 4.4 | 17,200 | 4.4 |
ZYBT
|
2025-03-11
| 4.252 | 4.4 | 4.22 | 4.392 | 12,700 | 4.392 |
ZYBT
|
2025-03-12
| 4.2 | 4.4 | 4.15 | 4.4 | 5,900 | 4.4 |
ZYBT
|
2025-03-13
| 4.381 | 4.68 | 4.35 | 4.44 | 15,300 | 4.44 |
ZYBT
|
2025-03-14
| 4.44 | 4.6 | 4.44 | 4.5 | 15,100 | 4.5 |
ZYBT
|
2025-03-17
| 4.6 | 4.75 | 4.52 | 4.63 | 7,900 | 4.63 |
ZYBT
|
2025-03-18
| 4.62 | 4.67 | 4.594 | 4.65 | 10,300 | 4.65 |
ZYBT
|
2025-03-19
| 4.5 | 4.69 | 4.5 | 4.69 | 4,700 | 4.69 |
ZYBT
|
2025-03-20
| 4.71 | 4.79 | 3.99 | 4.03 | 574,800 | 4.03 |
ZYBT
|
2025-03-21
| 4 | 4.9 | 4 | 4.88 | 276,800 | 4.88 |
ZYBT
|
2025-03-24
| 4.88 | 5.85 | 4.775 | 5.8 | 554,600 | 5.8 |
ZYBT
|
2025-03-25
| 5.72 | 9.279 | 5.24 | 8.2 | 2,350,300 | 8.2 |
ZYBT
|
2025-03-26
| 6.72 | 10 | 6.5 | 7.02 | 1,425,700 | 7.02 |
ZYBT
|
2025-03-27
| 7.01 | 7.989 | 5.26 | 5.4 | 359,600 | 5.4 |
ZYBT
|
2025-03-28
| 5.33 | 5.67 | 4.7 | 5.105 | 226,600 | 5.105 |
ZYBT
|
2025-03-31
| 5.11 | 6.25 | 5.11 | 5.38 | 129,700 | 5.38 |
ZYBT
|
2025-04-01
| 5.384 | 6.1 | 5.102 | 5.32 | 126,400 | 5.32 |
ZYBT
|
2025-04-02
| 5.21 | 7.35 | 4.54 | 4.96 | 1,584,700 | 4.96 |
ZYBT
|
2025-04-03
| 4.86 | 5.46 | 4.57 | 4.79 | 901,500 | 4.79 |
ZYBT
|
2025-04-04
| 4.65 | 4.83 | 4.09 | 4.29 | 289,000 | 4.29 |
ZYBT
|
2025-04-07
| 4.12 | 4.45 | 3.731 | 3.85 | 156,900 | 3.85 |
ZYBT
|
2025-04-08
| 3.83 | 4.17 | 3.64 | 3.64 | 46,700 | 3.64 |
ZYBT
|
2025-04-09
| 3.61 | 4.37 | 3.5 | 4.02 | 126,700 | 4.02 |
ZYBT
|
2025-04-10
| 3.9 | 4.4 | 3.9 | 4 | 76,000 | 4 |
ZYBT
|
2025-04-11
| 3.77 | 4.24 | 3.77 | 4.06 | 46,400 | 4.06 |
ZYBT
|
2025-04-14
| 3.969 | 5.8 | 3.82 | 5.12 | 473,600 | 5.12 |
ZYBT
|
2025-04-15
| 5.24 | 6.01 | 5.001 | 5.77 | 504,500 | 5.77 |
ZYBT
|
2025-04-16
| 5.58 | 8.099 | 5.58 | 7.62 | 553,000 | 7.62 |
ZYBT
|
2025-04-17
| 7.93 | 10.47 | 7.23 | 10.06 | 890,900 | 10.06 |
ZYBT
|
2025-04-21
| 9.9 | 11.2 | 6.55 | 7.7 | 576,900 | 7.7 |
ZYBT
|
2025-04-22
| 7.91 | 9.36 | 6.66 | 9.01 | 1,346,400 | 9.01 |
ZYBT
|
2025-04-23
| 8.3 | 10 | 5.066 | 7.82 | 1,720,300 | 7.82 |
ZYBT
|
2025-04-24
| 7.7 | 10.55 | 7.7 | 10.55 | 747,300 | 10.55 |
ZYBT
|
2025-04-25
| 10.1 | 12.46 | 9.5 | 10.44 | 599,400 | 10.44 |
ZYBT
|
2025-04-28
| 10.04 | 14.25 | 10.04 | 14.15 | 367,500 | 14.15 |
ZYBT
|
2025-04-29
| 14.235 | 14.3 | 6.44 | 9.34 | 1,519,800 | 9.34 |
ZYBT
|
2025-04-30
| 9.06 | 10 | 8.05 | 9.11 | 407,200 | 9.11 |
ZYBT
|
2025-05-01
| 9 | 10.896 | 8.2 | 10.43 | 424,900 | 10.43 |
ZYBT
|
2025-05-02
| 10.45 | 13.68 | 10.175 | 13.48 | 260,500 | 13.48 |
ZYBT
|
2025-05-05
| 13.23 | 13.846 | 11.484 | 12.81 | 156,900 | 12.81 |
ZYBT
|
2025-05-06
| 12.68 | 13.97 | 12.07 | 13.13 | 117,500 | 13.13 |
ZYBT
|
2025-05-07
| 12.73 | 13.5 | 9.88 | 11.52 | 137,700 | 11.52 |
ZYBT
|
2025-05-08
| 12.184 | 12.3 | 10.16 | 10.25 | 95,500 | 10.25 |
ZYBT
|
2025-05-09
| 10.44 | 10.71 | 9.53 | 10.31 | 77,000 | 10.31 |
ZYBT
|
2025-05-12
| 10.5 | 13.79 | 9.7 | 13.425 | 173,700 | 13.425 |
ZYBT
|
2025-05-13
| 12.9 | 13.05 | 4.325 | 7.41 | 2,404,500 | 7.41 |
ZYBT
|
2025-05-14
| 7.14 | 9.047 | 7.02 | 8.44 | 1,248,400 | 8.44 |
ZYBT
|
2025-05-15
| 8.25 | 8.722 | 6.75 | 7.62 | 899,000 | 7.62 |
ZYBT
|
2025-05-16
| 7.54 | 8.3 | 7.22 | 7.84 | 753,000 | 7.84 |
ZYBT
|
2025-05-19
| 7.91 | 9.81 | 7.4 | 9.03 | 757,500 | 9.03 |
ZYBT
|
2025-05-20
| 8.43 | 9.97 | 7.303 | 7.75 | 850,600 | 7.75 |
ZYBT
|
2025-05-21
| 7.45 | 9.25 | 7 | 8.89 | 779,300 | 8.89 |
ZYBT
|
2025-05-22
| 8.88 | 10.01 | 8.41 | 9.73 | 741,100 | 9.73 |
ZYBT
|
2025-05-23
| 9.47 | 10.09 | 8.01 | 8.53 | 798,100 | 8.53 |
ZYBT
|
2025-05-27
| 9.26 | 9.714 | 8.415 | 8.56 | 645,000 | 8.56 |
ZYBT
|
2025-05-28
| 8.56 | 9.09 | 8.14 | 8.8 | 881,200 | 8.8 |
ZYBT
|
2025-05-29
| 8.88 | 9 | 8.18 | 8.18 | 736,800 | 8.18 |
ZYBT
|
2025-05-30
| 8.19 | 9.7 | 7.75 | 9.02 | 542,900 | 9.02 |
ZYBT
|
2025-06-02
| 9.03 | 9.435 | 7.57 | 9.16 | 924,800 | 9.16 |
ZYBT
|
2025-06-03
| 8.98 | 9.16 | 6.875 | 7.11 | 855,300 | 7.11 |
ZYBT
|
2025-06-04
| 7.05 | 7.62 | 6.4 | 6.43 | 368,300 | 6.43 |
ZYBT
|
2025-06-05
| 6.26 | 6.625 | 6.02 | 6.29 | 308,900 | 6.29 |
ZYBT
|
2025-06-06
| 6.37 | 6.7 | 5.66 | 5.91 | 224,900 | 5.91 |
ZYBT
|
2025-06-09
| 6.12 | 6.2 | 4.61 | 5.16 | 298,700 | 5.16 |
ZYBT
|
2025-06-10
| 5.5 | 6.91 | 5.32 | 6.25 | 611,600 | 6.25 |
ZYBT
|
2025-06-11
| 6.445 | 7.38 | 5.89 | 6.96 | 486,300 | 6.96 |
ZYBT
|
2025-06-12
| 6.83 | 7.58 | 6.102 | 7.29 | 635,900 | 7.29 |
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.