Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.4M rows

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 ⌀
ZYXI	2006-03-10	0.5	0.5	0.5	0.5	2,420	0.269047
ZYXI	2006-03-13	0.5	0.5	0.5	0.5	0	0.269047
ZYXI	2006-03-14	0.5	0.5	0.5	0.5	0	0.269047
ZYXI	2006-03-15	0.5	0.5	0.5	0.5	2,200	0.269047
ZYXI	2006-03-16	0.5	0.5	0.5	0.5	4,180	0.269047
ZYXI	2006-03-17	0.5	0.5	0.5	0.5	0	0.269047
ZYXI	2006-03-20	0.363636	0.5	0.363636	0.5	5,610	0.269047
ZYXI	2006-03-21	0.363636	0.5	0.363636	0.5	770	0.269047
ZYXI	2006-03-22	0.5	0.5	0.363636	0.363636	11,220	0.195671
ZYXI	2006-03-23	0.363636	0.436364	0.363636	0.436364	1,760	0.234805
ZYXI	2006-03-24	0.363636	0.363636	0.363636	0.363636	3,080	0.195671
ZYXI	2006-03-27	0.354545	0.354545	0.281818	0.3	9,460	0.161428
ZYXI	2006-03-28	0.354545	0.354545	0.318182	0.354545	18,590	0.190779
ZYXI	2006-03-29	0.354545	0.354545	0.3	0.3	33,000	0.161428
ZYXI	2006-03-30	0.409091	0.409091	0.354545	0.354545	1,760	0.190779
ZYXI	2006-03-31	0.354545	0.354545	0.354545	0.354545	0	0.190779
ZYXI	2006-04-03	0.354545	0.363636	0.354545	0.354545	9,900	0.190779
ZYXI	2006-04-04	0.354545	0.354545	0.354545	0.354545	550	0.190779
ZYXI	2006-04-05	0.354545	0.436364	0.354545	0.436364	4,730	0.234805
ZYXI	2006-04-06	0.354545	0.354545	0.354545	0.354545	3,960	0.190779
ZYXI	2006-04-07	0.354545	0.354545	0.354545	0.354545	0	0.190779
ZYXI	2006-04-10	0.436364	0.436364	0.354545	0.354545	15,070	0.190779
ZYXI	2006-04-11	0.354545	0.363636	0.354545	0.354545	3,190	0.190779
ZYXI	2006-04-12	0.363636	0.363636	0.354545	0.354545	2,200	0.190779
ZYXI	2006-04-13	0.372727	0.372727	0.354545	0.354545	17,380	0.190779
ZYXI	2006-04-17	0.409091	0.454545	0.354545	0.354545	18,150	0.190779
ZYXI	2006-04-18	0.3	0.454545	0.3	0.454545	20,790	0.244588
ZYXI	2006-04-19	0.454545	0.454545	0.381818	0.454545	12,320	0.244588
ZYXI	2006-04-20	0.381818	0.454545	0.381818	0.381818	6,050	0.205454
ZYXI	2006-04-21	0.381818	0.409091	0.381818	0.381818	8,030	0.205454
ZYXI	2006-04-24	0.454545	0.454545	0.454545	0.454545	220	0.244588
ZYXI	2006-04-25	0.454545	0.454545	0.363636	0.381818	21,450	0.205454
ZYXI	2006-04-26	0.363636	0.454545	0.363636	0.409091	4,180	0.22013
ZYXI	2006-04-27	0.363636	0.454545	0.363636	0.409091	660	0.22013
ZYXI	2006-04-28	0.390909	0.390909	0.390909	0.390909	1,540	0.210346
ZYXI	2006-05-01	0.390909	0.454545	0.390909	0.454545	1,430	0.244588
ZYXI	2006-05-02	0.454545	0.454545	0.454545	0.454545	0	0.244588
ZYXI	2006-05-03	0.363636	0.454545	0.363636	0.454545	330	0.244588
ZYXI	2006-05-04	0.381818	0.454545	0.381818	0.454545	2,310	0.244588
ZYXI	2006-05-05	0.454545	0.454545	0.454545	0.454545	1,100	0.244588
ZYXI	2006-05-08	0.390909	0.454545	0.390909	0.454545	6,710	0.244588
ZYXI	2006-05-09	0.390909	0.454545	0.390909	0.454545	7,810	0.244588
ZYXI	2006-05-10	0.390909	0.390909	0.390909	0.390909	1,100	0.210346
ZYXI	2006-05-11	0.390909	0.454545	0.318182	0.327273	17,600	0.176104
ZYXI	2006-05-12	0.4	0.4	0.4	0.4	110	0.215238
ZYXI	2006-05-15	0.336364	0.4	0.336364	0.336364	16,940	0.180996
ZYXI	2006-05-16	0.336364	0.363636	0.336364	0.345455	34,760	0.185887
ZYXI	2006-05-17	0.345455	0.345455	0.336364	0.345455	11,110	0.185887
ZYXI	2006-05-18	0.336364	0.4	0.327273	0.4	39,820	0.215238
ZYXI	2006-05-19	0.4	0.4	0.4	0.4	0	0.215238
ZYXI	2006-05-22	0.290909	0.4	0.290909	0.4	330	0.215238
ZYXI	2006-05-23	0.327273	0.4	0.290909	0.4	2,420	0.215238
ZYXI	2006-05-24	0.4	0.4	0.4	0.4	0	0.215238
ZYXI	2006-05-25	0.290909	0.4	0.290909	0.4	1,210	0.215238
ZYXI	2006-05-26	0.290909	0.4	0.290909	0.4	1,430	0.215238
ZYXI	2006-05-30	0.4	0.4	0.4	0.4	1,100	0.215238
ZYXI	2006-05-31	0.4	0.4	0.4	0.4	0	0.215238
ZYXI	2006-06-01	0.281818	0.4	0.281818	0.363636	7,590	0.195671
ZYXI	2006-06-02	0.4	0.4	0.4	0.4	110	0.215238
ZYXI	2006-06-05	0.4	0.4	0.4	0.4	0	0.215238
ZYXI	2006-06-06	0.4	0.4	0.4	0.4	0	0.215238
ZYXI	2006-06-07	0.281818	0.390909	0.281818	0.363636	2,420	0.195671
ZYXI	2006-06-08	0.363636	0.363636	0.363636	0.363636	0	0.195671
ZYXI	2006-06-09	0.354545	0.354545	0.318182	0.354545	2,420	0.190779
ZYXI	2006-06-12	0.454545	0.454545	0.363636	0.390909	3,300	0.210346
ZYXI	2006-06-13	0.381818	0.381818	0.381818	0.381818	550	0.205454
ZYXI	2006-06-14	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2006-06-15	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2006-06-16	0.381818	0.381818	0.381818	0.381818	550	0.205454
ZYXI	2006-06-19	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2006-06-20	0.318182	0.318182	0.318182	0.318182	1,650	0.171212
ZYXI	2006-06-21	0.318182	0.318182	0.318182	0.318182	6,050	0.171212
ZYXI	2006-06-22	0.318182	0.345455	0.281818	0.281818	6,710	0.151645
ZYXI	2006-06-23	0.281818	0.281818	0.281818	0.281818	0	0.151645
ZYXI	2006-06-26	0.318182	0.318182	0.272727	0.281818	49,940	0.151645
ZYXI	2006-06-27	0.272727	0.272727	0.272727	0.272727	7,150	0.146753
ZYXI	2006-06-28	0.272727	0.272727	0.272727	0.272727	6,820	0.146753
ZYXI	2006-06-29	0.272727	0.272727	0.227273	0.227273	11,770	0.122294
ZYXI	2006-06-30	0.227273	0.272727	0.227273	0.272727	5,500	0.146753
ZYXI	2006-07-03	0.272727	0.272727	0.272727	0.272727	0	0.146753
ZYXI	2006-07-05	0.272727	0.272727	0.272727	0.272727	0	0.146753
ZYXI	2006-07-06	0.272727	0.272727	0.272727	0.272727	0	0.146753
ZYXI	2006-07-07	0.272727	0.272727	0.272727	0.272727	0	0.146753
ZYXI	2006-07-10	0.272727	0.272727	0.272727	0.272727	0	0.146753
ZYXI	2006-07-11	0.272727	0.272727	0.272727	0.272727	5,500	0.146753
ZYXI	2006-07-12	0.236364	0.245455	0.236364	0.245455	6,380	0.132078
ZYXI	2006-07-13	0.245455	0.245455	0.236364	0.236364	12,100	0.127186
ZYXI	2006-07-14	0.236364	0.236364	0.236364	0.236364	110	0.127186
ZYXI	2006-07-17	0.227273	0.227273	0.227273	0.227273	5,940	0.122294
ZYXI	2006-07-18	0.227273	0.227273	0.227273	0.227273	0	0.122294
ZYXI	2006-07-19	0.227273	0.227273	0.227273	0.227273	0	0.122294
ZYXI	2006-07-20	0.245455	0.245455	0.245455	0.245455	110	0.132078
ZYXI	2006-07-21	0.245455	0.318182	0.245455	0.281818	17,490	0.151645
ZYXI	2006-07-24	0.227273	0.363636	0.227273	0.363636	16,720	0.195671
ZYXI	2006-07-25	0.272727	0.272727	0.272727	0.272727	3,410	0.146753
ZYXI	2006-07-26	0.227273	0.272727	0.227273	0.272727	6,600	0.146753
ZYXI	2006-07-27	0.236364	0.272727	0.227273	0.272727	5,940	0.146753
ZYXI	2006-07-28	0.272727	0.272727	0.272727	0.272727	0	0.146753
ZYXI	2006-07-31	0.227273	0.272727	0.227273	0.272727	5,940	0.146753
ZYXI	2006-08-01	0.272727	0.363636	0.272727	0.363636	17,050	0.195671

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.