symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-04 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
⌀ |
|---|---|---|---|---|---|---|---|
ZYME
|
2019-08-14
| 23.049999 | 24.139999 | 23.02 | 24.120001 | 103,100 | 24.120001 |
ZYME
|
2019-08-15
| 24.09 | 25.969999 | 23.73 | 25 | 268,900 | 25 |
ZYME
|
2019-08-16
| 25.1 | 27.16 | 25.1 | 26.389999 | 373,700 | 26.389999 |
ZYME
|
2019-08-19
| 26.690001 | 27.190001 | 25.1 | 25.25 | 322,100 | 25.25 |
ZYME
|
2019-08-20
| 25.17 | 26.219999 | 25.059999 | 26.15 | 133,000 | 26.15 |
ZYME
|
2019-08-21
| 26.389999 | 27.09 | 24.67 | 25.5 | 348,100 | 25.5 |
ZYME
|
2019-08-22
| 25 | 25.315001 | 24.059999 | 24.700001 | 164,200 | 24.700001 |
ZYME
|
2019-08-23
| 24.24 | 25.190001 | 23.986 | 24.99 | 118,600 | 24.99 |
ZYME
|
2019-08-26
| 25.110001 | 25.309999 | 24.24 | 24.870001 | 112,000 | 24.870001 |
ZYME
|
2019-08-27
| 25.5 | 26.805 | 24.42 | 25.02 | 452,400 | 25.02 |
ZYME
|
2019-08-28
| 25.4 | 26.950001 | 24.809999 | 26.5 | 228,500 | 26.5 |
ZYME
|
2019-08-29
| 26.65 | 26.74 | 25.5 | 26.059999 | 220,900 | 26.059999 |
ZYME
|
2019-08-30
| 26.5 | 28.35 | 26.18 | 26.639999 | 369,300 | 26.639999 |
ZYME
|
2019-09-03
| 27.209999 | 27.209999 | 25.85 | 25.91 | 258,500 | 25.91 |
ZYME
|
2019-09-04
| 25.790001 | 27.200001 | 25.4 | 26.85 | 407,400 | 26.85 |
ZYME
|
2019-09-05
| 27.25 | 28.389999 | 26.860001 | 28.33 | 330,200 | 28.33 |
ZYME
|
2019-09-06
| 28.75 | 29.530001 | 28.389999 | 29.08 | 751,700 | 29.08 |
ZYME
|
2019-09-09
| 29.07 | 29.75 | 27.900999 | 28.879999 | 471,200 | 28.879999 |
ZYME
|
2019-09-10
| 28.879999 | 28.936001 | 26.209999 | 26.98 | 511,000 | 26.98 |
ZYME
|
2019-09-11
| 27.299999 | 27.43 | 26.215 | 26.459999 | 369,300 | 26.459999 |
ZYME
|
2019-09-12
| 26.370001 | 26.57 | 25.450001 | 26.040001 | 232,500 | 26.040001 |
ZYME
|
2019-09-13
| 26.040001 | 26.07 | 25.43 | 25.620001 | 306,200 | 25.620001 |
ZYME
|
2019-09-16
| 25.42 | 25.98 | 25.200001 | 25.83 | 174,100 | 25.83 |
ZYME
|
2019-09-17
| 25.92 | 26.65 | 25.349001 | 25.58 | 142,900 | 25.58 |
ZYME
|
2019-09-18
| 25.469999 | 25.9 | 25 | 25.84 | 138,800 | 25.84 |
ZYME
|
2019-09-19
| 25.91 | 26.290001 | 25.459999 | 26.27 | 132,100 | 26.27 |
ZYME
|
2019-09-20
| 26.34 | 27.559999 | 26.309999 | 27.440001 | 247,300 | 27.440001 |
ZYME
|
2019-09-23
| 27.299999 | 27.610001 | 26.799 | 27.120001 | 239,300 | 27.120001 |
ZYME
|
2019-09-24
| 27.299999 | 27.32 | 26.732 | 27.15 | 259,600 | 27.15 |
ZYME
|
2019-09-25
| 27.139999 | 27.530001 | 26.700001 | 27 | 146,100 | 27 |
ZYME
|
2019-09-26
| 27 | 27.299999 | 25.26 | 25.49 | 285,100 | 25.49 |
ZYME
|
2019-09-27
| 25.49 | 26.625 | 24.9 | 25.879999 | 332,400 | 25.879999 |
ZYME
|
2019-09-30
| 27.440001 | 27.639999 | 23.76 | 24.799999 | 647,900 | 24.799999 |
ZYME
|
2019-10-01
| 24.870001 | 25.379999 | 24.67 | 25.09 | 200,000 | 25.09 |
ZYME
|
2019-10-02
| 25 | 25.16 | 24.563999 | 24.84 | 116,500 | 24.84 |
ZYME
|
2019-10-03
| 24.809999 | 25.42 | 24.24 | 24.959999 | 160,100 | 24.959999 |
ZYME
|
2019-10-04
| 25.139999 | 25.9 | 24 | 25.59 | 221,000 | 25.59 |
ZYME
|
2019-10-07
| 25.67 | 27.610001 | 25.67 | 26.469999 | 176,100 | 26.469999 |
ZYME
|
2019-10-08
| 26.389999 | 26.964001 | 25.67 | 26.48 | 283,200 | 26.48 |
ZYME
|
2019-10-09
| 26.559999 | 26.924999 | 25.73 | 26.059999 | 156,100 | 26.059999 |
ZYME
|
2019-10-10
| 26.27 | 27.155001 | 25.68 | 26.799999 | 565,800 | 26.799999 |
ZYME
|
2019-10-11
| 26.959999 | 28.129999 | 26.82 | 27.389999 | 360,800 | 27.389999 |
ZYME
|
2019-10-14
| 27.299999 | 28.450001 | 26.93 | 28 | 304,500 | 28 |
ZYME
|
2019-10-15
| 28.24 | 28.375 | 27.665001 | 28.120001 | 336,800 | 28.120001 |
ZYME
|
2019-10-16
| 28.18 | 28.99 | 27.92 | 28.700001 | 214,500 | 28.700001 |
ZYME
|
2019-10-17
| 28.780001 | 30.209999 | 28.74 | 29.92 | 413,600 | 29.92 |
ZYME
|
2019-10-18
| 30.209999 | 30.209999 | 29.34 | 29.620001 | 159,200 | 29.620001 |
ZYME
|
2019-10-21
| 29.620001 | 30.75 | 28.555 | 30.459999 | 350,000 | 30.459999 |
ZYME
|
2019-10-22
| 30.629999 | 31.271 | 30.219999 | 30.51 | 234,400 | 30.51 |
ZYME
|
2019-10-23
| 30.540001 | 30.9 | 29.815001 | 30.16 | 307,900 | 30.16 |
ZYME
|
2019-10-24
| 30.25 | 31.43 | 30.030001 | 31.219999 | 307,300 | 31.219999 |
ZYME
|
2019-10-25
| 31.34 | 32 | 30.610001 | 31.07 | 153,900 | 31.07 |
ZYME
|
2019-10-28
| 31.049999 | 32.889999 | 30.860001 | 31.549999 | 379,000 | 31.549999 |
ZYME
|
2019-10-29
| 31.6 | 33 | 31.219999 | 32.529999 | 422,500 | 32.529999 |
ZYME
|
2019-10-30
| 32.650002 | 33.450001 | 32.155998 | 33.099998 | 313,400 | 33.099998 |
ZYME
|
2019-10-31
| 33.099998 | 35.25 | 33.009998 | 34.529999 | 337,500 | 34.529999 |
ZYME
|
2019-11-01
| 34.779999 | 35.189999 | 34.459999 | 35.009998 | 287,000 | 35.009998 |
ZYME
|
2019-11-04
| 35.490002 | 35.75 | 34.916 | 35.389999 | 252,700 | 35.389999 |
ZYME
|
2019-11-05
| 35.799999 | 36.889999 | 35.150002 | 36.189999 | 420,600 | 36.189999 |
ZYME
|
2019-11-06
| 34.849998 | 35.724998 | 32.060001 | 35.009998 | 606,200 | 35.009998 |
ZYME
|
2019-11-07
| 34.330002 | 35.560001 | 33.130001 | 33.200001 | 404,800 | 33.200001 |
ZYME
|
2019-11-08
| 33.150002 | 34.43 | 33.060001 | 34.240002 | 241,700 | 34.240002 |
ZYME
|
2019-11-11
| 34.240002 | 35.34 | 34 | 34.75 | 364,200 | 34.75 |
ZYME
|
2019-11-12
| 34.75 | 35.630001 | 34.664001 | 35.349998 | 183,300 | 35.349998 |
ZYME
|
2019-11-13
| 35.419998 | 35.740002 | 34.610001 | 35.189999 | 224,600 | 35.189999 |
ZYME
|
2019-11-14
| 35.220001 | 36.419998 | 34.939999 | 35.98 | 186,100 | 35.98 |
ZYME
|
2019-11-15
| 36.07 | 36.470001 | 35.25 | 36.139999 | 173,700 | 36.139999 |
ZYME
|
2019-11-18
| 36.02 | 37.751999 | 36 | 37.200001 | 212,400 | 37.200001 |
ZYME
|
2019-11-19
| 37.380001 | 38.299999 | 36.82 | 38.290001 | 566,200 | 38.290001 |
ZYME
|
2019-11-20
| 39.16 | 39.264999 | 37.709999 | 38.759998 | 526,500 | 38.759998 |
ZYME
|
2019-11-21
| 38.810001 | 38.869999 | 37.799999 | 38.290001 | 191,500 | 38.290001 |
ZYME
|
2019-11-22
| 39.080002 | 42.25 | 38.827999 | 42 | 720,000 | 42 |
ZYME
|
2019-11-25
| 43 | 45.580002 | 42.599998 | 43.009998 | 1,158,300 | 43.009998 |
ZYME
|
2019-11-26
| 42.950001 | 42.950001 | 41.083 | 41.549999 | 361,000 | 41.549999 |
ZYME
|
2019-11-27
| 41.349998 | 43.779999 | 41.349998 | 42.950001 | 368,200 | 42.950001 |
ZYME
|
2019-11-29
| 43 | 43.790001 | 42.84 | 43.59 | 92,700 | 43.59 |
ZYME
|
2019-12-02
| 43.650002 | 43.950001 | 41.490002 | 42.009998 | 245,200 | 42.009998 |
ZYME
|
2019-12-03
| 41.540001 | 43.259998 | 41.48 | 43.040001 | 287,200 | 43.040001 |
ZYME
|
2019-12-04
| 43.139999 | 44.27 | 42.279999 | 44.09 | 231,100 | 44.09 |
ZYME
|
2019-12-05
| 44.32 | 44.41 | 41.57 | 41.919998 | 252,700 | 41.919998 |
ZYME
|
2019-12-06
| 42.139999 | 42.608002 | 40.66 | 41.830002 | 341,600 | 41.830002 |
ZYME
|
2019-12-09
| 41.529999 | 41.827999 | 38.959999 | 39.66 | 260,600 | 39.66 |
ZYME
|
2019-12-10
| 39.200001 | 42.630001 | 39 | 42.200001 | 953,500 | 42.200001 |
ZYME
|
2019-12-11
| 42.259998 | 43.5 | 41.849998 | 42.23 | 271,400 | 42.23 |
ZYME
|
2019-12-12
| 42.43 | 44.375 | 42 | 42.860001 | 386,200 | 42.860001 |
ZYME
|
2019-12-13
| 43.080002 | 43.5 | 41.689999 | 42 | 318,200 | 42 |
ZYME
|
2019-12-16
| 42.400002 | 42.799999 | 40.889999 | 41.209999 | 218,400 | 41.209999 |
ZYME
|
2019-12-17
| 41.279999 | 42.950001 | 41 | 42.16 | 393,100 | 42.16 |
ZYME
|
2019-12-18
| 43.16 | 45.220001 | 42.150002 | 44.41 | 386,800 | 44.41 |
ZYME
|
2019-12-19
| 44.889999 | 45.830002 | 43.599998 | 45.400002 | 615,000 | 45.400002 |
ZYME
|
2019-12-20
| 45 | 45.769001 | 44.279999 | 45.259998 | 626,800 | 45.259998 |
ZYME
|
2019-12-23
| 45.380001 | 45.66 | 44.470001 | 45.029999 | 604,700 | 45.029999 |
ZYME
|
2019-12-24
| 45 | 45.310001 | 44.450001 | 45 | 405,500 | 45 |
ZYME
|
2019-12-26
| 45 | 45.77 | 44.799999 | 45.040001 | 262,600 | 45.040001 |
ZYME
|
2019-12-27
| 45 | 45.189999 | 44.34 | 44.650002 | 221,900 | 44.650002 |
ZYME
|
2019-12-30
| 44.560001 | 45.59 | 43.549999 | 44.849998 | 259,900 | 44.849998 |
ZYME
|
2019-12-31
| 44.900002 | 45.59 | 44.575001 | 45.459999 | 278,100 | 45.459999 |
ZYME
|
2020-01-02
| 45.650002 | 47.84 | 45 | 47.59 | 301,100 | 47.59 |
ZYME
|
2020-01-03
| 47 | 47.599998 | 45.235001 | 45.860001 | 262,000 | 45.860001 |
ZYME
|
2020-01-06
| 45.639999 | 45.84 | 44.240002 | 45.060001 | 429,500 | 45.060001 |
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.