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
|
2025-06-13
| 6.95 | 7.205 | 6.13 | 6.34 | 638,600 | 6.34 |
ZYBT
|
2025-06-16
| 6.21 | 7.44 | 6.21 | 7.18 | 558,400 | 7.18 |
ZYBT
|
2025-06-17
| 7.02 | 7.907 | 7.02 | 7.54 | 544,900 | 7.54 |
ZYBT
|
2025-06-18
| 7.62 | 8.38 | 7.325 | 8.09 | 270,200 | 8.09 |
ZYBT
|
2025-06-20
| 8.25 | 9.3 | 8.17 | 9.3 | 432,100 | 9.3 |
ZYBT
|
2025-06-23
| 8.79 | 9.69 | 7.25 | 7.425 | 460,500 | 7.425 |
ZYBT
|
2025-06-24
| 7.57 | 7.91 | 6.9 | 7.54 | 250,900 | 7.54 |
ZYBT
|
2025-06-25
| 7.194 | 8 | 7.194 | 7.875 | 227,200 | 7.875 |
ZYBT
|
2025-06-26
| 7.4 | 8 | 6.24 | 7.05 | 432,000 | 7.05 |
ZYBT
|
2025-06-27
| 6.68 | 7.85 | 6.4 | 6.61 | 268,900 | 6.61 |
ZYBT
|
2025-06-30
| 6.71 | 7.235 | 5.69 | 5.97 | 212,100 | 5.97 |
ZYBT
|
2025-07-01
| 5.88 | 6.43 | 5.88 | 6.17 | 69,700 | 6.17 |
ZYBT
|
2025-07-02
| 6.33 | 6.52 | 5.82 | 5.92 | 84,400 | 5.92 |
ZYBT
|
2025-07-03
| 5.97 | 6.36 | 5.875 | 6.05 | 124,400 | 6.05 |
ZYBT
|
2025-07-07
| 5.85 | 6.198 | 5.405 | 5.54 | 68,000 | 5.54 |
ZYBT
|
2025-07-08
| 5.61 | 6.135 | 5.61 | 6.03 | 172,100 | 6.03 |
ZYBT
|
2025-07-09
| 6.03 | 6.208 | 5.93 | 6.09 | 39,000 | 6.09 |
ZYBT
|
2025-07-10
| 5.98 | 6.73 | 5.98 | 6.7 | 48,500 | 6.7 |
ZYBT
|
2025-07-11
| 6.5 | 6.5 | 5.658 | 5.89 | 109,400 | 5.89 |
ZYBT
|
2025-07-14
| 5.99 | 6.147 | 5.4 | 5.87 | 79,500 | 5.87 |
ZYME
|
2017-04-28
| 13.5 | 14.25 | 13 | 13 | 953,900 | 13 |
ZYME
|
2017-05-01
| 13.2 | 13.2 | 13 | 13.07 | 97,000 | 13.07 |
ZYME
|
2017-05-02
| 13 | 13.192 | 13 | 13.1 | 68,600 | 13.1 |
ZYME
|
2017-05-03
| 13.1 | 13.395 | 13.1 | 13.28 | 40,800 | 13.28 |
ZYME
|
2017-05-04
| 13.34 | 13.5 | 13 | 13.11 | 33,300 | 13.11 |
ZYME
|
2017-05-05
| 13.16 | 13.2 | 13 | 13.05 | 20,500 | 13.05 |
ZYME
|
2017-05-08
| 13.13 | 13.13 | 13 | 13.03 | 11,400 | 13.03 |
ZYME
|
2017-05-09
| 13 | 13.05 | 13 | 13 | 72,800 | 13 |
ZYME
|
2017-05-10
| 13.03 | 13.09 | 13 | 13.09 | 13,500 | 13.09 |
ZYME
|
2017-05-11
| 13.1 | 13.1 | 13.05 | 13.09 | 19,300 | 13.09 |
ZYME
|
2017-05-12
| 13.09 | 13.12 | 13 | 13 | 5,400 | 13 |
ZYME
|
2017-05-15
| 13 | 13.315 | 13 | 13.11 | 24,800 | 13.11 |
ZYME
|
2017-05-16
| 13.19 | 13.212 | 13 | 13 | 21,900 | 13 |
ZYME
|
2017-05-17
| 13 | 13.05 | 13 | 13 | 9,200 | 13 |
ZYME
|
2017-05-18
| 13 | 13.15 | 13 | 13.05 | 7,700 | 13.05 |
ZYME
|
2017-05-19
| 13.03 | 13.05 | 13 | 13.04 | 7,400 | 13.04 |
ZYME
|
2017-05-22
| 13.04 | 13.07 | 13 | 13.06 | 12,800 | 13.06 |
ZYME
|
2017-05-23
| 13.01 | 13.261 | 13 | 13.07 | 36,200 | 13.07 |
ZYME
|
2017-05-24
| 13.14 | 13.14 | 13.1 | 13.11 | 19,800 | 13.11 |
ZYME
|
2017-05-25
| 13.21 | 13.21 | 13.025 | 13.07 | 9,800 | 13.07 |
ZYME
|
2017-05-26
| 13.04 | 13.04 | 12.5 | 12.59 | 16,500 | 12.59 |
ZYME
|
2017-05-30
| 12.49 | 12.53 | 12.17 | 12.17 | 21,800 | 12.17 |
ZYME
|
2017-05-31
| 12.1 | 12.23 | 11.62 | 11.73 | 17,100 | 11.73 |
ZYME
|
2017-06-01
| 11.7 | 11.72 | 10.07 | 10.99 | 64,600 | 10.99 |
ZYME
|
2017-06-02
| 10.9 | 11.06 | 10.29 | 10.48 | 30,400 | 10.48 |
ZYME
|
2017-06-05
| 10.48 | 10.683 | 10.35 | 10.43 | 36,100 | 10.43 |
ZYME
|
2017-06-06
| 10.2 | 10.2 | 9.11 | 9.97 | 106,500 | 9.97 |
ZYME
|
2017-06-07
| 9.87 | 10.49 | 9.7 | 9.85 | 43,500 | 9.85 |
ZYME
|
2017-06-08
| 9.8 | 9.8 | 9.5 | 9.62 | 17,700 | 9.62 |
ZYME
|
2017-06-09
| 9.5 | 9.8 | 9.16 | 9.38 | 30,600 | 9.38 |
ZYME
|
2017-06-12
| 9.39 | 9.53 | 9.18 | 9.53 | 21,600 | 9.53 |
ZYME
|
2017-06-13
| 9.26 | 9.463 | 8.85 | 8.88 | 27,700 | 8.88 |
ZYME
|
2017-06-14
| 8.83 | 8.999 | 8.59 | 8.69 | 63,500 | 8.69 |
ZYME
|
2017-06-15
| 8.77 | 8.77 | 7.24 | 8.3 | 52,700 | 8.3 |
ZYME
|
2017-06-16
| 8.15 | 10.05 | 8.013 | 9.51 | 81,000 | 9.51 |
ZYME
|
2017-06-19
| 9.75 | 9.76 | 9.064 | 9.3 | 15,200 | 9.3 |
ZYME
|
2017-06-20
| 9.38 | 9.81 | 8.97 | 9.81 | 18,500 | 9.81 |
ZYME
|
2017-06-21
| 9.72 | 9.8 | 9.42 | 9.54 | 27,000 | 9.54 |
ZYME
|
2017-06-22
| 9.51 | 10.04 | 9.4 | 9.41 | 29,600 | 9.41 |
ZYME
|
2017-06-23
| 9.4 | 9.42 | 8.75 | 8.75 | 24,900 | 8.75 |
ZYME
|
2017-06-26
| 8.81 | 9.21 | 8.524 | 9.21 | 22,800 | 9.21 |
ZYME
|
2017-06-27
| 9.37 | 9.64 | 8.88 | 8.95 | 39,100 | 8.95 |
ZYME
|
2017-06-28
| 9.05 | 9.05 | 8.41 | 8.77 | 9,000 | 8.77 |
ZYME
|
2017-06-29
| 8.7 | 8.7 | 8.13 | 8.39 | 11,000 | 8.39 |
ZYME
|
2017-06-30
| 8.31 | 8.44 | 8.048 | 8.35 | 106,800 | 8.35 |
ZYME
|
2017-07-03
| 8.4 | 8.7 | 8.1 | 8.28 | 27,700 | 8.28 |
ZYME
|
2017-07-05
| 8.28 | 8.607 | 8.28 | 8.48 | 6,800 | 8.48 |
ZYME
|
2017-07-06
| 8.51 | 8.51 | 8.145 | 8.32 | 7,800 | 8.32 |
ZYME
|
2017-07-07
| 8.27 | 8.513 | 8.27 | 8.39 | 4,400 | 8.39 |
ZYME
|
2017-07-10
| 8.27 | 8.488 | 8.1 | 8.47 | 14,700 | 8.47 |
ZYME
|
2017-07-11
| 8.39 | 8.5 | 8.16 | 8.39 | 16,800 | 8.39 |
ZYME
|
2017-07-12
| 8.31 | 8.389 | 8.14 | 8.2 | 15,300 | 8.2 |
ZYME
|
2017-07-13
| 8.14 | 8.44 | 8.06 | 8.21 | 28,200 | 8.21 |
ZYME
|
2017-07-14
| 8.4 | 8.48 | 8.08 | 8.128 | 39,700 | 8.128 |
ZYME
|
2017-07-17
| 8.14 | 8.504 | 8.1 | 8.22 | 21,500 | 8.22 |
ZYME
|
2017-07-18
| 8.22 | 8.22 | 8.03 | 8.08 | 91,800 | 8.08 |
ZYME
|
2017-07-19
| 8.03 | 8.21 | 7.93 | 8.09 | 45,600 | 8.09 |
ZYME
|
2017-07-20
| 8.19 | 8.19 | 7.86 | 7.97 | 31,600 | 7.97 |
ZYME
|
2017-07-21
| 7.95 | 8 | 7.7 | 7.93 | 42,500 | 7.93 |
ZYME
|
2017-07-24
| 7.927 | 8 | 7.37 | 7.472 | 135,000 | 7.472 |
ZYME
|
2017-07-25
| 7.37 | 7.5 | 7.21 | 7.29 | 13,000 | 7.29 |
ZYME
|
2017-07-26
| 7.23 | 7.23 | 7.03 | 7.11 | 18,900 | 7.11 |
ZYME
|
2017-07-27
| 7.05 | 7.777 | 7.031 | 7.76 | 29,900 | 7.76 |
ZYME
|
2017-07-28
| 7.7 | 7.7 | 7.24 | 7.24 | 7,000 | 7.24 |
ZYME
|
2017-07-31
| 7.18 | 7.379 | 7.138 | 7.33 | 5,500 | 7.33 |
ZYME
|
2017-08-01
| 7.192 | 7.2 | 7.05 | 7.08 | 10,500 | 7.08 |
ZYME
|
2017-08-02
| 7.06 | 7.115 | 6.25 | 7.04 | 40,100 | 7.04 |
ZYME
|
2017-08-03
| 6.98 | 7.2 | 6.72 | 7.12 | 3,200 | 7.12 |
ZYME
|
2017-08-04
| 7.03 | 7.03 | 6.65 | 6.81 | 9,600 | 6.81 |
ZYME
|
2017-08-07
| 6.81 | 6.81 | 6.47 | 6.48 | 7,900 | 6.48 |
ZYME
|
2017-08-08
| 6.43 | 6.71 | 6.3 | 6.71 | 5,100 | 6.71 |
ZYME
|
2017-08-09
| 6.65 | 7.336 | 6.5 | 7.235 | 11,300 | 7.235 |
ZYME
|
2017-08-10
| 7.176 | 7.214 | 6.72 | 7.01 | 5,300 | 7.01 |
ZYME
|
2017-08-11
| 6.89 | 7.399 | 6.31 | 7.09 | 9,500 | 7.09 |
ZYME
|
2017-08-14
| 7.19 | 7.63 | 6.9 | 7.63 | 6,400 | 7.63 |
ZYME
|
2017-08-15
| 7.55 | 7.72 | 7.11 | 7.4 | 21,400 | 7.4 |
ZYME
|
2017-08-16
| 7.4 | 7.64 | 7.36 | 7.64 | 2,500 | 7.64 |
ZYME
|
2017-08-17
| 7.7 | 7.7 | 6.86 | 6.92 | 15,600 | 6.92 |
ZYME
|
2017-08-18
| 6.98 | 7.45 | 6.8 | 7.39 | 7,500 | 7.39 |
ZYME
|
2017-08-21
| 7.405 | 7.405 | 7.1 | 7.1 | 3,000 | 7.1 |
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.