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
|
2007-10-11
| 1.118182 | 1.136364 | 1.109091 | 1.109091 | 73,040 | 0.596796 |
ZYXI
|
2007-10-12
| 1.1 | 1.136364 | 1.1 | 1.118182 | 31,900 | 0.601688 |
ZYXI
|
2007-10-15
| 1.136364 | 1.136364 | 1.136364 | 1.136364 | 14,960 | 0.611471 |
ZYXI
|
2007-10-16
| 1.136364 | 1.136364 | 1.109091 | 1.109091 | 12,760 | 0.596796 |
ZYXI
|
2007-10-17
| 1.136364 | 1.136364 | 1.109091 | 1.136364 | 14,520 | 0.611471 |
ZYXI
|
2007-10-18
| 1.136364 | 1.136364 | 1.136364 | 1.136364 | 8,250 | 0.611471 |
ZYXI
|
2007-10-19
| 1.145455 | 1.172727 | 1.145455 | 1.172727 | 2,860 | 0.631038 |
ZYXI
|
2007-10-22
| 1.163636 | 1.181818 | 1.072727 | 1.181818 | 49,720 | 0.63593 |
ZYXI
|
2007-10-23
| 1.145455 | 1.172727 | 1.136364 | 1.136364 | 13,200 | 0.611471 |
ZYXI
|
2007-10-24
| 1.118182 | 1.136364 | 1.118182 | 1.118182 | 4,950 | 0.601688 |
ZYXI
|
2007-10-25
| 1.136364 | 1.181818 | 1.118182 | 1.181818 | 22,110 | 0.63593 |
ZYXI
|
2007-10-26
| 1.145455 | 1.2 | 1.090909 | 1.163636 | 57,530 | 0.626146 |
ZYXI
|
2007-10-29
| 1.136364 | 1.172727 | 1.090909 | 1.172727 | 26,950 | 0.631038 |
ZYXI
|
2007-10-30
| 1.136364 | 1.181818 | 1.109091 | 1.181818 | 18,260 | 0.63593 |
ZYXI
|
2007-10-31
| 1.145455 | 1.209091 | 1.136364 | 1.209091 | 15,950 | 0.650605 |
ZYXI
|
2007-11-01
| 1.181818 | 1.209091 | 1.136364 | 1.209091 | 22,440 | 0.650605 |
ZYXI
|
2007-11-02
| 1.209091 | 1.227273 | 1.118182 | 1.218182 | 76,340 | 0.655497 |
ZYXI
|
2007-11-05
| 1.227273 | 1.390909 | 1.227273 | 1.345455 | 495,220 | 0.723982 |
ZYXI
|
2007-11-06
| 1.372727 | 1.381818 | 1.272727 | 1.354545 | 207,680 | 0.728873 |
ZYXI
|
2007-11-07
| 1.345455 | 1.354545 | 1.3 | 1.3 | 78,540 | 0.699523 |
ZYXI
|
2007-11-08
| 1.318182 | 1.318182 | 1.281818 | 1.281818 | 34,320 | 0.689739 |
ZYXI
|
2007-11-09
| 1.272727 | 1.345455 | 1.254545 | 1.272727 | 66,550 | 0.684847 |
ZYXI
|
2007-11-12
| 1.272727 | 1.290909 | 1.190909 | 1.236364 | 137,060 | 0.665281 |
ZYXI
|
2007-11-13
| 1.236364 | 1.272727 | 1.181818 | 1.227273 | 85,360 | 0.660389 |
ZYXI
|
2007-11-14
| 1.272727 | 1.363636 | 1.209091 | 1.209091 | 92,290 | 0.650605 |
ZYXI
|
2007-11-15
| 1.190909 | 1.263636 | 1.172727 | 1.263636 | 84,260 | 0.679956 |
ZYXI
|
2007-11-16
| 1.263636 | 1.336364 | 1.263636 | 1.336364 | 8,580 | 0.71909 |
ZYXI
|
2007-11-19
| 1.336364 | 1.363636 | 1.236364 | 1.272727 | 93,390 | 0.684847 |
ZYXI
|
2007-11-20
| 1.272727 | 1.290909 | 1.109091 | 1.163636 | 183,370 | 0.626146 |
ZYXI
|
2007-11-21
| 1.227273 | 1.272727 | 1.163636 | 1.254545 | 43,890 | 0.675064 |
ZYXI
|
2007-11-23
| 1.254545 | 1.254545 | 1.254545 | 1.254545 | 0 | 0.675064 |
ZYXI
|
2007-11-26
| 1.236364 | 1.236364 | 1.136364 | 1.181818 | 14,960 | 0.63593 |
ZYXI
|
2007-11-27
| 1.181818 | 1.227273 | 1.181818 | 1.181818 | 8,800 | 0.63593 |
ZYXI
|
2007-11-28
| 1.227273 | 1.227273 | 1.145455 | 1.181818 | 48,400 | 0.63593 |
ZYXI
|
2007-11-29
| 1.163636 | 1.227273 | 1.145455 | 1.154545 | 11,440 | 0.621254 |
ZYXI
|
2007-11-30
| 1.181818 | 1.227273 | 1.145455 | 1.218182 | 22,770 | 0.655497 |
ZYXI
|
2007-12-03
| 1.218182 | 1.218182 | 1.181818 | 1.2 | 3,080 | 0.645713 |
ZYXI
|
2007-12-04
| 1.181818 | 1.227273 | 1.181818 | 1.227273 | 16,500 | 0.660389 |
ZYXI
|
2007-12-05
| 1.227273 | 1.272727 | 1.145455 | 1.181818 | 31,900 | 0.63593 |
ZYXI
|
2007-12-06
| 1.181818 | 1.181818 | 1.181818 | 1.181818 | 1,650 | 0.63593 |
ZYXI
|
2007-12-07
| 1.154545 | 1.209091 | 1.136364 | 1.181818 | 29,370 | 0.63593 |
ZYXI
|
2007-12-10
| 1.181818 | 1.209091 | 1.181818 | 1.209091 | 5,060 | 0.650605 |
ZYXI
|
2007-12-11
| 1.209091 | 1.227273 | 1.209091 | 1.227273 | 39,820 | 0.660389 |
ZYXI
|
2007-12-12
| 1.209091 | 1.245455 | 1.209091 | 1.227273 | 27,720 | 0.660389 |
ZYXI
|
2007-12-13
| 1.209091 | 1.227273 | 1.209091 | 1.227273 | 13,530 | 0.660389 |
ZYXI
|
2007-12-14
| 1.209091 | 1.227273 | 1.209091 | 1.209091 | 28,050 | 0.650605 |
ZYXI
|
2007-12-17
| 1.209091 | 1.218182 | 1.209091 | 1.209091 | 11,000 | 0.650605 |
ZYXI
|
2007-12-18
| 1.209091 | 1.209091 | 1.181818 | 1.2 | 20,350 | 0.645713 |
ZYXI
|
2007-12-19
| 1.172727 | 1.181818 | 1.136364 | 1.154545 | 28,820 | 0.621254 |
ZYXI
|
2007-12-20
| 1.181818 | 1.181818 | 1.136364 | 1.181818 | 13,970 | 0.63593 |
ZYXI
|
2007-12-21
| 1.145455 | 1.181818 | 1.136364 | 1.181818 | 17,160 | 0.63593 |
ZYXI
|
2007-12-24
| 1.136364 | 1.181818 | 1.136364 | 1.181818 | 9,900 | 0.63593 |
ZYXI
|
2007-12-26
| 1.136364 | 1.181818 | 1.136364 | 1.181818 | 6,600 | 0.63593 |
ZYXI
|
2007-12-27
| 1.172727 | 1.2 | 1.172727 | 1.2 | 20,020 | 0.645713 |
ZYXI
|
2007-12-28
| 1.109091 | 1.2 | 1.109091 | 1.2 | 11,110 | 0.645713 |
ZYXI
|
2007-12-31
| 1.190909 | 1.190909 | 1.163636 | 1.163636 | 7,590 | 0.626146 |
ZYXI
|
2008-01-02
| 1.109091 | 1.190909 | 1.109091 | 1.190909 | 30,800 | 0.640822 |
ZYXI
|
2008-01-03
| 1.172727 | 1.181818 | 1.136364 | 1.163636 | 8,800 | 0.626146 |
ZYXI
|
2008-01-04
| 1.181818 | 1.181818 | 1.109091 | 1.145455 | 17,490 | 0.616363 |
ZYXI
|
2008-01-07
| 1.127273 | 1.272727 | 1.127273 | 1.272727 | 97,900 | 0.684847 |
ZYXI
|
2008-01-08
| 1.281818 | 1.281818 | 1.209091 | 1.209091 | 144,870 | 0.650605 |
ZYXI
|
2008-01-09
| 1.227273 | 1.281818 | 1.209091 | 1.281818 | 132,660 | 0.689739 |
ZYXI
|
2008-01-10
| 1.236364 | 1.263636 | 1.181818 | 1.227273 | 119,680 | 0.660389 |
ZYXI
|
2008-01-11
| 1.209091 | 1.209091 | 1.190909 | 1.190909 | 90,750 | 0.640822 |
ZYXI
|
2008-01-14
| 1.190909 | 1.272727 | 1.181818 | 1.227273 | 73,700 | 0.660389 |
ZYXI
|
2008-01-15
| 1.181818 | 1.227273 | 1.145455 | 1.163636 | 100,650 | 0.626146 |
ZYXI
|
2008-01-16
| 1.181818 | 1.181818 | 1.136364 | 1.136364 | 51,260 | 0.611471 |
ZYXI
|
2008-01-17
| 1.154545 | 1.181818 | 1.154545 | 1.181818 | 8,250 | 0.63593 |
ZYXI
|
2008-01-18
| 1.181818 | 1.181818 | 1.163636 | 1.163636 | 22,110 | 0.626146 |
ZYXI
|
2008-01-22
| 1.090909 | 1.136364 | 1.045455 | 1.090909 | 102,740 | 0.587012 |
ZYXI
|
2008-01-23
| 1.054545 | 1.090909 | 1.009091 | 1.090909 | 55,330 | 0.587012 |
ZYXI
|
2008-01-24
| 1.045455 | 1.090909 | 1.045455 | 1.072727 | 34,870 | 0.577228 |
ZYXI
|
2008-01-25
| 1.081818 | 1.090909 | 1.045455 | 1.072727 | 74,250 | 0.577228 |
ZYXI
|
2008-01-28
| 1.054545 | 1.072727 | 1.054545 | 1.063636 | 32,230 | 0.572337 |
ZYXI
|
2008-01-29
| 1.063636 | 1.090909 | 1.036364 | 1.045455 | 88,330 | 0.562554 |
ZYXI
|
2008-01-30
| 1.036364 | 1.154545 | 1.036364 | 1.136364 | 111,540 | 0.611471 |
ZYXI
|
2008-01-31
| 1.136364 | 1.172727 | 1.1 | 1.145455 | 34,430 | 0.616363 |
ZYXI
|
2008-02-01
| 1.172727 | 1.172727 | 1.136364 | 1.136364 | 36,960 | 0.611471 |
ZYXI
|
2008-02-04
| 1.136364 | 1.163636 | 1.136364 | 1.136364 | 41,030 | 0.611471 |
ZYXI
|
2008-02-05
| 1.136364 | 1.136364 | 1.136364 | 1.136364 | 55,440 | 0.611471 |
ZYXI
|
2008-02-06
| 1.181818 | 1.272727 | 1.181818 | 1.209091 | 260,040 | 0.650605 |
ZYXI
|
2008-02-07
| 1.190909 | 1.263636 | 1.190909 | 1.236364 | 74,690 | 0.665281 |
ZYXI
|
2008-02-08
| 1.272727 | 1.318182 | 1.209091 | 1.318182 | 85,690 | 0.709306 |
ZYXI
|
2008-02-11
| 1.318182 | 1.454545 | 1.318182 | 1.454545 | 189,640 | 0.782683 |
ZYXI
|
2008-02-12
| 1.454545 | 1.518182 | 1.372727 | 1.381818 | 134,750 | 0.743549 |
ZYXI
|
2008-02-13
| 1.409091 | 1.409091 | 1.345455 | 1.381818 | 85,690 | 0.743549 |
ZYXI
|
2008-02-14
| 1.372727 | 1.427273 | 1.372727 | 1.390909 | 44,000 | 0.74844 |
ZYXI
|
2008-02-15
| 1.363636 | 1.390909 | 1.354545 | 1.390909 | 41,360 | 0.74844 |
ZYXI
|
2008-02-19
| 1.390909 | 1.4 | 1.354545 | 1.354545 | 174,240 | 0.728873 |
ZYXI
|
2008-02-20
| 1.354545 | 1.518182 | 1.354545 | 1.427273 | 179,960 | 0.768008 |
ZYXI
|
2008-02-21
| 1.445455 | 1.445455 | 1.409091 | 1.409091 | 34,540 | 0.758224 |
ZYXI
|
2008-02-22
| 1.390909 | 1.409091 | 1.336364 | 1.390909 | 114,400 | 0.74844 |
ZYXI
|
2008-02-25
| 1.390909 | 1.390909 | 1.318182 | 1.327273 | 88,220 | 0.714198 |
ZYXI
|
2008-02-26
| 1.318182 | 1.527273 | 1.309091 | 1.4 | 74,910 | 0.753332 |
ZYXI
|
2008-02-27
| 1.409091 | 1.6 | 1.409091 | 1.590909 | 222,200 | 0.856059 |
ZYXI
|
2008-02-28
| 1.6 | 1.636364 | 1.545455 | 1.618182 | 58,190 | 0.870735 |
ZYXI
|
2008-02-29
| 1.618182 | 1.618182 | 1.536364 | 1.554545 | 34,430 | 0.836492 |
ZYXI
|
2008-03-03
| 1.563636 | 1.609091 | 1.527273 | 1.572727 | 84,150 | 0.846276 |
ZYXI
|
2008-03-04
| 1.563636 | 1.563636 | 1.445455 | 1.509091 | 100,650 | 0.812034 |
ZYXI
|
2008-03-05
| 1.618182 | 1.681818 | 1.545455 | 1.572727 | 156,090 | 0.846276 |
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.