symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-01 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
|
2022-10-12
| 5.27 | 5.307 | 4.96 | 5.06 | 603,200 | 5.06 |
ZYME
|
2022-10-13
| 4.91 | 5.18 | 4.86 | 4.89 | 289,900 | 4.89 |
ZYME
|
2022-10-14
| 4.88 | 5.65 | 4.88 | 5.52 | 746,200 | 5.52 |
ZYME
|
2022-10-17
| 5.56 | 5.81 | 5.468 | 5.75 | 422,900 | 5.75 |
ZYME
|
2022-10-18
| 5.87 | 5.87 | 5.46 | 5.61 | 408,500 | 5.61 |
ZYME
|
2022-10-19
| 5.88 | 6.83 | 5.81 | 6.5 | 11,146,800 | 6.5 |
ZYME
|
2022-10-20
| 6.61 | 7.17 | 6.08 | 6.45 | 2,969,900 | 6.45 |
ZYME
|
2022-10-21
| 6.31 | 6.43 | 5.95 | 6.25 | 1,275,600 | 6.25 |
ZYME
|
2022-10-24
| 6.15 | 6.29 | 5.831 | 6 | 982,100 | 6 |
ZYME
|
2022-10-25
| 5.96 | 6.182 | 5.63 | 5.72 | 545,900 | 5.72 |
ZYME
|
2022-10-26
| 5.74 | 6.1 | 5.71 | 6 | 3,731,600 | 6 |
ZYME
|
2022-10-27
| 5.97 | 6.32 | 5.8 | 6.17 | 919,300 | 6.17 |
ZYME
|
2022-10-28
| 6.27 | 6.73 | 5.99 | 6.65 | 1,738,900 | 6.65 |
ZYME
|
2022-10-31
| 6.69 | 7.77 | 6.54 | 7.43 | 4,159,700 | 7.43 |
ZYME
|
2022-11-01
| 7.26 | 7.57 | 7.01 | 7.45 | 1,069,300 | 7.45 |
ZYME
|
2022-11-02
| 7.35 | 7.565 | 7.01 | 7.03 | 814,300 | 7.03 |
ZYME
|
2022-11-03
| 7.05 | 7.49 | 7.01 | 7.36 | 976,800 | 7.36 |
ZYME
|
2022-11-04
| 7.43 | 8.01 | 7.23 | 7.98 | 1,397,100 | 7.98 |
ZYME
|
2022-11-07
| 7.9 | 7.98 | 7.52 | 7.95 | 939,600 | 7.95 |
ZYME
|
2022-11-08
| 8 | 8.15 | 7.21 | 7.63 | 762,800 | 7.63 |
ZYME
|
2022-11-09
| 7.56 | 8.13 | 7.06 | 7.52 | 830,100 | 7.52 |
ZYME
|
2022-11-10
| 7.49 | 8.23 | 7.11 | 8.2 | 1,680,100 | 8.2 |
ZYME
|
2022-11-11
| 8.2 | 8.5 | 7.97 | 8.35 | 517,700 | 8.35 |
ZYME
|
2022-11-14
| 8.35 | 8.35 | 7.65 | 7.99 | 1,213,900 | 7.99 |
ZYME
|
2022-11-15
| 8.19 | 8.73 | 8.1 | 8.49 | 549,800 | 8.49 |
ZYME
|
2022-11-16
| 8.43 | 8.43 | 7.79 | 7.82 | 395,100 | 7.82 |
ZYME
|
2022-11-17
| 7.56 | 8.02 | 7.45 | 8.01 | 353,700 | 8.01 |
ZYME
|
2022-11-18
| 8.01 | 8.01 | 7.58 | 7.76 | 289,100 | 7.76 |
ZYME
|
2022-11-21
| 7.84 | 7.99 | 7.575 | 7.95 | 807,900 | 7.95 |
ZYME
|
2022-11-22
| 8.03 | 8.03 | 7.41 | 7.76 | 633,000 | 7.76 |
ZYME
|
2022-11-23
| 7.8 | 8.15 | 7.689 | 8.04 | 551,500 | 8.04 |
ZYME
|
2022-11-25
| 8.07 | 8.13 | 7.66 | 7.84 | 350,100 | 7.84 |
ZYME
|
2022-11-28
| 7.91 | 8.15 | 7.77 | 7.83 | 501,900 | 7.83 |
ZYME
|
2022-11-29
| 7.75 | 7.94 | 7.6 | 7.71 | 340,500 | 7.71 |
ZYME
|
2022-11-30
| 7.77 | 7.95 | 7.51 | 7.72 | 377,100 | 7.72 |
ZYME
|
2022-12-01
| 7.77 | 8.023 | 7.61 | 7.73 | 216,000 | 7.73 |
ZYME
|
2022-12-02
| 7.73 | 7.78 | 7.17 | 7.58 | 1,059,900 | 7.58 |
ZYME
|
2022-12-05
| 7.56 | 7.73 | 7.32 | 7.62 | 892,100 | 7.62 |
ZYME
|
2022-12-06
| 7.64 | 8.07 | 6.94 | 7.03 | 2,242,400 | 7.03 |
ZYME
|
2022-12-07
| 7.12 | 7.55 | 6.6 | 7.4 | 1,463,500 | 7.4 |
ZYME
|
2022-12-08
| 7.48 | 7.63 | 7.045 | 7.08 | 603,500 | 7.08 |
ZYME
|
2022-12-09
| 7.24 | 8.22 | 6.56 | 6.71 | 1,331,600 | 6.71 |
ZYME
|
2022-12-12
| 6.58 | 6.68 | 5.95 | 6 | 1,350,600 | 6 |
ZYME
|
2022-12-13
| 6.11 | 6.43 | 5.76 | 6.18 | 735,500 | 6.18 |
ZYME
|
2022-12-14
| 6.16 | 6.665 | 5.98 | 6.42 | 1,320,800 | 6.42 |
ZYME
|
2022-12-15
| 6.39 | 6.6 | 6.23 | 6.43 | 1,007,700 | 6.43 |
ZYME
|
2022-12-16
| 6.38 | 6.6 | 6.34 | 6.46 | 1,020,000 | 6.46 |
ZYME
|
2022-12-19
| 8.26 | 8.4 | 6.69 | 6.79 | 7,206,200 | 6.79 |
ZYME
|
2022-12-20
| 7.07 | 7.37 | 6.89 | 7.08 | 3,434,900 | 7.08 |
ZYME
|
2022-12-21
| 7.25 | 8.78 | 7.01 | 8.75 | 8,143,800 | 8.75 |
ZYME
|
2022-12-22
| 8.75 | 9.28 | 8.02 | 8.79 | 3,547,700 | 8.79 |
ZYME
|
2022-12-23
| 8.85 | 9.069 | 7.94 | 8.04 | 2,835,600 | 8.04 |
ZYME
|
2022-12-27
| 7.89 | 7.96 | 7.29 | 7.49 | 981,100 | 7.49 |
ZYME
|
2022-12-28
| 7.31 | 7.86 | 7.31 | 7.49 | 474,300 | 7.49 |
ZYME
|
2022-12-29
| 7.49 | 7.87 | 7.339 | 7.81 | 457,800 | 7.81 |
ZYME
|
2022-12-30
| 7.84 | 7.92 | 7.63 | 7.86 | 362,500 | 7.86 |
ZYME
|
2023-01-03
| 7.95 | 8.21 | 7.45 | 7.54 | 716,000 | 7.54 |
ZYME
|
2023-01-04
| 7.63 | 7.82 | 7.5 | 7.67 | 356,100 | 7.67 |
ZYME
|
2023-01-05
| 7.44 | 8.195 | 7.41 | 8 | 1,022,700 | 8 |
ZYME
|
2023-01-06
| 8 | 8 | 7.54 | 7.65 | 673,900 | 7.65 |
ZYME
|
2023-01-09
| 7.67 | 7.815 | 7.5 | 7.54 | 567,800 | 7.54 |
ZYME
|
2023-01-10
| 7.56 | 7.84 | 7.31 | 7.8 | 2,276,400 | 7.8 |
ZYME
|
2023-01-11
| 7.8 | 8.24 | 7.425 | 8.24 | 1,505,900 | 8.24 |
ZYME
|
2023-01-12
| 8.214 | 8.67 | 8.04 | 8.67 | 501,300 | 8.67 |
ZYME
|
2023-01-13
| 9.02 | 10.06 | 8.975 | 10.04 | 1,641,900 | 10.04 |
ZYME
|
2023-01-17
| 10 | 10.08 | 9.381 | 10 | 1,116,400 | 10 |
ZYME
|
2023-01-18
| 10.31 | 10.69 | 9.81 | 10 | 975,300 | 10 |
ZYME
|
2023-01-19
| 10.432 | 10.8 | 9.19 | 9.68 | 2,227,000 | 9.68 |
ZYME
|
2023-01-20
| 9.85 | 10.09 | 9.34 | 10 | 907,500 | 10 |
ZYME
|
2023-01-23
| 10.02 | 10.06 | 9.34 | 9.41 | 643,900 | 9.41 |
ZYME
|
2023-01-24
| 9.87 | 9.92 | 9.33 | 9.82 | 954,900 | 9.82 |
ZYME
|
2023-01-25
| 9.79 | 10 | 9.64 | 9.78 | 622,200 | 9.78 |
ZYME
|
2023-01-26
| 9.92 | 9.92 | 9.38 | 9.75 | 529,900 | 9.75 |
ZYME
|
2023-01-27
| 9.79 | 9.817 | 9.51 | 9.58 | 370,100 | 9.58 |
ZYME
|
2023-01-30
| 9.55 | 9.68 | 9.16 | 9.54 | 552,100 | 9.54 |
ZYME
|
2023-01-31
| 9.53 | 9.65 | 9.325 | 9.45 | 292,200 | 9.45 |
ZYME
|
2023-02-01
| 9.5 | 9.545 | 9.21 | 9.27 | 398,100 | 9.27 |
ZYME
|
2023-02-02
| 9.43 | 9.58 | 9.07 | 9.25 | 615,000 | 9.25 |
ZYME
|
2023-02-03
| 9.23 | 9.93 | 9.18 | 9.48 | 679,700 | 9.48 |
ZYME
|
2023-02-06
| 9.64 | 10.14 | 9.48 | 9.82 | 904,400 | 9.82 |
ZYME
|
2023-02-07
| 9.8 | 9.89 | 9.515 | 9.7 | 484,400 | 9.7 |
ZYME
|
2023-02-08
| 9.76 | 9.8 | 8.93 | 9.01 | 713,000 | 9.01 |
ZYME
|
2023-02-09
| 9 | 9.52 | 8.96 | 9.18 | 456,800 | 9.18 |
ZYME
|
2023-02-10
| 9.16 | 9.26 | 9 | 9.11 | 262,300 | 9.11 |
ZYME
|
2023-02-13
| 9.18 | 9.22 | 8.71 | 8.92 | 439,800 | 8.92 |
ZYME
|
2023-02-14
| 8.85 | 9.1 | 8.706 | 8.9 | 231,100 | 8.9 |
ZYME
|
2023-02-15
| 8.86 | 8.997 | 8.64 | 8.87 | 288,600 | 8.87 |
ZYME
|
2023-02-16
| 8.85 | 9.1 | 8.55 | 8.62 | 601,100 | 8.62 |
ZYME
|
2023-02-17
| 8.53 | 8.655 | 8.17 | 8.62 | 713,300 | 8.62 |
ZYME
|
2023-02-21
| 8.6 | 8.64 | 8.4 | 8.57 | 450,000 | 8.57 |
ZYME
|
2023-02-22
| 8.52 | 8.65 | 8.345 | 8.57 | 354,300 | 8.57 |
ZYME
|
2023-02-23
| 8.6 | 8.74 | 8.47 | 8.63 | 339,200 | 8.63 |
ZYME
|
2023-02-24
| 8.55 | 8.74 | 8.45 | 8.62 | 360,500 | 8.62 |
ZYME
|
2023-02-27
| 8.73 | 8.793 | 8.28 | 8.38 | 556,000 | 8.38 |
ZYME
|
2023-02-28
| 8.36 | 8.615 | 8.05 | 8.22 | 1,432,100 | 8.22 |
ZYME
|
2023-03-01
| 8.2 | 8.308 | 7.95 | 8.01 | 494,300 | 8.01 |
ZYME
|
2023-03-02
| 7.89 | 8.08 | 7.42 | 8 | 618,100 | 8 |
ZYME
|
2023-03-03
| 8 | 8.09 | 7.895 | 8.01 | 311,600 | 8.01 |
ZYME
|
2023-03-06
| 8 | 8.08 | 7.835 | 7.95 | 520,500 | 7.95 |
ZYME
|
2023-03-07
| 7.84 | 8.08 | 7.65 | 7.96 | 543,800 | 7.96 |
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.