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
|
2020-01-07
| 44.810001 | 46.98 | 44.094002 | 46.5 | 248,000 | 46.5 |
ZYME
|
2020-01-08
| 46.5 | 47.650002 | 45 | 46.139999 | 203,500 | 46.139999 |
ZYME
|
2020-01-09
| 46.240002 | 47.849998 | 45.84 | 46.209999 | 412,800 | 46.209999 |
ZYME
|
2020-01-10
| 46.580002 | 47.990002 | 44.759998 | 44.919998 | 830,000 | 44.919998 |
ZYME
|
2020-01-13
| 45.330002 | 47.450001 | 35.810001 | 46.68 | 1,256,600 | 46.68 |
ZYME
|
2020-01-14
| 46.639999 | 46.639999 | 42.52 | 43.41 | 681,900 | 43.41 |
ZYME
|
2020-01-15
| 43.580002 | 44.099998 | 40.862999 | 43.970001 | 408,100 | 43.970001 |
ZYME
|
2020-01-16
| 43.939999 | 45.040001 | 43.34 | 44.110001 | 262,200 | 44.110001 |
ZYME
|
2020-01-17
| 44.279999 | 49.290001 | 43.880001 | 49.119999 | 561,000 | 49.119999 |
ZYME
|
2020-01-21
| 49.220001 | 50.950001 | 47.169998 | 47.720001 | 551,700 | 47.720001 |
ZYME
|
2020-01-22
| 47.029999 | 52.75 | 46.939999 | 49.799999 | 1,357,400 | 49.799999 |
ZYME
|
2020-01-23
| 47.5 | 48.66 | 42.23 | 45.099998 | 2,458,400 | 45.099998 |
ZYME
|
2020-01-24
| 45.369999 | 49.220001 | 45.02 | 47.419998 | 485,700 | 47.419998 |
ZYME
|
2020-01-27
| 46.419998 | 47.619999 | 43.860001 | 44.099998 | 530,000 | 44.099998 |
ZYME
|
2020-01-28
| 44.040001 | 44.880001 | 42.654999 | 43.540001 | 351,800 | 43.540001 |
ZYME
|
2020-01-29
| 44.540001 | 47.5 | 44.16 | 47.259998 | 380,800 | 47.259998 |
ZYME
|
2020-01-30
| 47.200001 | 47.259998 | 44 | 44.27 | 451,600 | 44.27 |
ZYME
|
2020-01-31
| 44.27 | 45.200001 | 42.639999 | 43.639999 | 351,500 | 43.639999 |
ZYME
|
2020-02-03
| 44.639999 | 46.950001 | 44.310001 | 45.830002 | 219,300 | 45.830002 |
ZYME
|
2020-02-04
| 46.119999 | 46.650002 | 45.099998 | 46.009998 | 332,000 | 46.009998 |
ZYME
|
2020-02-05
| 46.93 | 46.93 | 44.889999 | 45.439999 | 175,100 | 45.439999 |
ZYME
|
2020-02-06
| 45.540001 | 45.922001 | 44.720001 | 45.299999 | 112,600 | 45.299999 |
ZYME
|
2020-02-07
| 45.41 | 45.849998 | 44.722 | 45.75 | 222,300 | 45.75 |
ZYME
|
2020-02-10
| 45.75 | 49.580002 | 45.75 | 48.630001 | 281,800 | 48.630001 |
ZYME
|
2020-02-11
| 48.98 | 49.540001 | 47.779999 | 48.450001 | 182,300 | 48.450001 |
ZYME
|
2020-02-12
| 48.869999 | 48.93 | 47.313999 | 48.490002 | 189,600 | 48.490002 |
ZYME
|
2020-02-13
| 48.209999 | 48.66 | 46.759998 | 48.259998 | 259,700 | 48.259998 |
ZYME
|
2020-02-14
| 48.32 | 48.75 | 47.119999 | 47.970001 | 123,000 | 47.970001 |
ZYME
|
2020-02-18
| 48 | 49 | 47.41 | 48.25 | 303,800 | 48.25 |
ZYME
|
2020-02-19
| 48.509998 | 49.5 | 46.82 | 46.990002 | 207,000 | 46.990002 |
ZYME
|
2020-02-20
| 47.099998 | 47.540001 | 45.84 | 46.439999 | 301,700 | 46.439999 |
ZYME
|
2020-02-21
| 45.639999 | 46.240002 | 44.619999 | 44.630001 | 221,700 | 44.630001 |
ZYME
|
2020-02-24
| 43.630001 | 43.763 | 40.880001 | 41.48 | 322,800 | 41.48 |
ZYME
|
2020-02-25
| 41.900002 | 43.93 | 39.950001 | 40.419998 | 379,400 | 40.419998 |
ZYME
|
2020-02-26
| 40.549999 | 43 | 40.255001 | 40.450001 | 217,700 | 40.450001 |
ZYME
|
2020-02-27
| 39.599998 | 41 | 37.799999 | 39.700001 | 436,200 | 39.700001 |
ZYME
|
2020-02-28
| 38.709999 | 41 | 36.740002 | 40.93 | 584,600 | 40.93 |
ZYME
|
2020-03-02
| 41.290001 | 41.740002 | 39.25 | 41.34 | 519,300 | 41.34 |
ZYME
|
2020-03-03
| 41 | 41.34 | 37.029999 | 38.549999 | 714,600 | 38.549999 |
ZYME
|
2020-03-04
| 39.119999 | 41.16 | 38.82 | 39.040001 | 376,900 | 39.040001 |
ZYME
|
2020-03-05
| 38.330002 | 39.57 | 38.02 | 39.049999 | 312,500 | 39.049999 |
ZYME
|
2020-03-06
| 38.389999 | 39.02 | 36.529999 | 38.119999 | 397,300 | 38.119999 |
ZYME
|
2020-03-09
| 35.700001 | 36.790001 | 32 | 36.41 | 595,300 | 36.41 |
ZYME
|
2020-03-10
| 37.41 | 37.872002 | 34 | 35.200001 | 251,800 | 35.200001 |
ZYME
|
2020-03-11
| 34.41 | 35 | 31.219999 | 32.259998 | 657,700 | 32.259998 |
ZYME
|
2020-03-12
| 25.25 | 31 | 25.01 | 28.74 | 740,800 | 28.74 |
ZYME
|
2020-03-13
| 30.200001 | 30.445999 | 26.780001 | 28.969999 | 696,500 | 28.969999 |
ZYME
|
2020-03-16
| 26 | 27.959999 | 23.950001 | 24.280001 | 820,600 | 24.280001 |
ZYME
|
2020-03-17
| 24.299999 | 28.52 | 23.379999 | 27.58 | 594,800 | 27.58 |
ZYME
|
2020-03-18
| 26.129999 | 26.530001 | 20.33 | 24.76 | 425,900 | 24.76 |
ZYME
|
2020-03-19
| 24.33 | 27.525 | 22.299999 | 26.309999 | 768,500 | 26.309999 |
ZYME
|
2020-03-20
| 26.690001 | 28.790001 | 25.82 | 26.879999 | 613,300 | 26.879999 |
ZYME
|
2020-03-23
| 26.68 | 28.370001 | 25.441 | 28.26 | 488,700 | 28.26 |
ZYME
|
2020-03-24
| 29.26 | 31.84 | 29 | 31.77 | 523,400 | 31.77 |
ZYME
|
2020-03-25
| 31.700001 | 32.610001 | 30 | 31.68 | 440,700 | 31.68 |
ZYME
|
2020-03-26
| 31.809999 | 33.48 | 30.875 | 32.759998 | 584,900 | 32.759998 |
ZYME
|
2020-03-27
| 31.68 | 32.790001 | 31 | 32.290001 | 292,000 | 32.290001 |
ZYME
|
2020-03-30
| 32.290001 | 36 | 30.607 | 35.880001 | 340,400 | 35.880001 |
ZYME
|
2020-03-31
| 35.68 | 35.880001 | 32 | 35.470001 | 362,900 | 35.470001 |
ZYME
|
2020-04-01
| 33.98 | 34.470001 | 31.16 | 33.779999 | 255,300 | 33.779999 |
ZYME
|
2020-04-02
| 34.119999 | 35.220001 | 33.23 | 34.330002 | 259,000 | 34.330002 |
ZYME
|
2020-04-03
| 34.200001 | 34.52 | 32.935001 | 33.669998 | 119,100 | 33.669998 |
ZYME
|
2020-04-06
| 34.810001 | 37.400002 | 34.099998 | 36.169998 | 194,500 | 36.169998 |
ZYME
|
2020-04-07
| 37 | 37 | 34.75 | 35.73 | 352,500 | 35.73 |
ZYME
|
2020-04-08
| 36.400002 | 36.799999 | 35.259998 | 36.450001 | 456,700 | 36.450001 |
ZYME
|
2020-04-09
| 36.849998 | 38.09 | 36.060001 | 37.779999 | 398,500 | 37.779999 |
ZYME
|
2020-04-13
| 38 | 38 | 36.110001 | 37.650002 | 318,700 | 37.650002 |
ZYME
|
2020-04-14
| 38 | 38.669998 | 36.66 | 37.619999 | 478,100 | 37.619999 |
ZYME
|
2020-04-15
| 36.360001 | 37.5 | 35.669998 | 35.830002 | 389,100 | 35.830002 |
ZYME
|
2020-04-16
| 36.040001 | 37.009998 | 35.639999 | 36.41 | 260,800 | 36.41 |
ZYME
|
2020-04-17
| 36.91 | 37 | 35.349998 | 36.650002 | 659,500 | 36.650002 |
ZYME
|
2020-04-20
| 36.52 | 41.490002 | 36.060001 | 39.580002 | 454,800 | 39.580002 |
ZYME
|
2020-04-21
| 39.049999 | 40 | 36.66 | 37.84 | 625,700 | 37.84 |
ZYME
|
2020-04-22
| 38.18 | 38.737999 | 37.18 | 37.880001 | 469,500 | 37.880001 |
ZYME
|
2020-04-23
| 38.119999 | 38.990002 | 37.189999 | 37.380001 | 336,500 | 37.380001 |
ZYME
|
2020-04-24
| 37.189999 | 38.669998 | 37.189999 | 38.66 | 226,900 | 38.66 |
ZYME
|
2020-04-27
| 38.75 | 40 | 38.290001 | 38.290001 | 179,500 | 38.290001 |
ZYME
|
2020-04-28
| 39.189999 | 39.189999 | 36.509998 | 37.290001 | 294,300 | 37.290001 |
ZYME
|
2020-04-29
| 37.759998 | 38.400002 | 36.099998 | 36.560001 | 356,800 | 36.560001 |
ZYME
|
2020-04-30
| 36.580002 | 37.349998 | 35.880001 | 36.529999 | 200,700 | 36.529999 |
ZYME
|
2020-05-01
| 36.209999 | 36.599998 | 34.737999 | 35.099998 | 462,800 | 35.099998 |
ZYME
|
2020-05-04
| 34.639999 | 36.5 | 34.009998 | 35.59 | 207,100 | 35.59 |
ZYME
|
2020-05-05
| 36.330002 | 38.18 | 35.900002 | 36.990002 | 187,000 | 36.990002 |
ZYME
|
2020-05-06
| 37.380001 | 38.139999 | 36.644001 | 36.799999 | 134,100 | 36.799999 |
ZYME
|
2020-05-07
| 37.32 | 38.700001 | 36.360001 | 38.290001 | 218,100 | 38.290001 |
ZYME
|
2020-05-08
| 38.919998 | 39 | 34.849998 | 35.490002 | 744,100 | 35.490002 |
ZYME
|
2020-05-11
| 35.48 | 36.889999 | 34.889999 | 34.919998 | 438,200 | 34.919998 |
ZYME
|
2020-05-12
| 34.970001 | 36.16 | 32.771 | 34.610001 | 2,010,000 | 34.610001 |
ZYME
|
2020-05-13
| 34.939999 | 35.66 | 33.740002 | 35.130001 | 747,300 | 35.130001 |
ZYME
|
2020-05-14
| 35.040001 | 37.5 | 34.049999 | 36.73 | 523,800 | 36.73 |
ZYME
|
2020-05-15
| 36.509998 | 38.73 | 36.509998 | 37.490002 | 367,300 | 37.490002 |
ZYME
|
2020-05-18
| 38 | 38.240002 | 36.09 | 37.990002 | 387,700 | 37.990002 |
ZYME
|
2020-05-19
| 38.41 | 39 | 36.709999 | 37 | 425,800 | 37 |
ZYME
|
2020-05-20
| 37.509998 | 38.18 | 37.044998 | 37.57 | 277,100 | 37.57 |
ZYME
|
2020-05-21
| 37.73 | 37.919998 | 37.029999 | 37.16 | 393,400 | 37.16 |
ZYME
|
2020-05-22
| 37.16 | 37.669998 | 35.985001 | 36.16 | 252,300 | 36.16 |
ZYME
|
2020-05-26
| 36.720001 | 39.5 | 36.57 | 38.189999 | 625,600 | 38.189999 |
ZYME
|
2020-05-27
| 38.189999 | 39.5 | 36.369999 | 39.009998 | 561,200 | 39.009998 |
ZYME
|
2020-05-28
| 39.009998 | 39.82 | 37.080002 | 37.380001 | 450,700 | 37.380001 |
ZYME
|
2020-05-29
| 37.849998 | 38.48 | 35.939999 | 38.119999 | 762,500 | 38.119999 |
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.