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 2025-08-07 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	2024-06-04	8.43	8.66	8.39	8.415	310,000	8.415
ZYME	2024-06-05	8.41	8.97	8.37	8.92	803,500	8.92
ZYME	2024-06-06	8.99	9.15	8.8	9.1	327,000	9.1
ZYME	2024-06-07	9	9.16	8.86	9.07	592,600	9.07
ZYME	2024-06-10	8.99	9.13	8.811	8.97	1,182,700	8.97
ZYME	2024-06-11	8.94	9.7	8.86	9.61	1,017,200	9.61
ZYME	2024-06-12	9.77	9.9	9.325	9.36	654,200	9.36
ZYME	2024-06-13	9.33	9.47	9.06	9.11	585,500	9.11
ZYME	2024-06-14	9.08	9.16	8.91	9.04	591,000	9.04
ZYME	2024-06-17	9.17	9.235	8.53	8.54	404,600	8.54
ZYME	2024-06-18	8.5	8.75	8.41	8.52	413,300	8.52
ZYME	2024-06-20	8.45	8.58	8.29	8.41	256,600	8.41
ZYME	2024-06-21	8.5	8.56	8.28	8.41	590,800	8.41
ZYME	2024-06-24	8.44	8.47	8.26	8.4	310,500	8.4
ZYME	2024-06-25	8.4	8.423	8.27	8.36	306,400	8.36
ZYME	2024-06-26	8.4	8.44	8.21	8.4	405,000	8.4
ZYME	2024-06-27	8.4	8.47	8.27	8.41	376,000	8.41
ZYME	2024-06-28	8.42	8.54	8.38	8.51	986,300	8.51
ZYME	2024-07-01	8.53	8.65	8.41	8.61	230,600	8.61
ZYME	2024-07-02	8.57	8.68	8.35	8.4	543,800	8.4
ZYME	2024-07-03	8.43	8.51	8.32	8.39	1,146,300	8.39
ZYME	2024-07-05	8.38	8.89	8.33	8.88	657,900	8.88
ZYME	2024-07-08	8.9	9.33	8.83	8.94	820,500	8.94
ZYME	2024-07-09	8.92	9.36	8.83	9.35	378,800	9.35
ZYME	2024-07-10	9.36	9.57	9.134	9.24	530,300	9.24
ZYME	2024-07-11	9.38	9.983	9.38	9.87	735,000	9.87
ZYME	2024-07-12	9.93	10.39	9.88	10.07	498,200	10.07
ZYME	2024-07-15	10.15	10.41	10.15	10.27	752,900	10.27
ZYME	2024-07-16	10.41	10.47	10.3	10.35	879,600	10.35
ZYME	2024-07-17	10.27	10.62	10.09	10.12	805,700	10.12
ZYME	2024-07-18	10.05	10.22	9.74	9.81	467,100	9.81
ZYME	2024-07-19	9.87	9.95	9.65	9.78	597,500	9.78
ZYME	2024-07-22	9.83	10.31	9.67	10.26	763,000	10.26
ZYME	2024-07-23	10.26	10.545	10.11	10.38	672,700	10.38
ZYME	2024-07-24	10.29	10.645	10.14	10.4	570,300	10.4
ZYME	2024-07-25	10.43	10.77	10.27	10.63	626,000	10.63
ZYME	2024-07-26	10.82	11.01	10.63	10.75	697,600	10.75
ZYME	2024-07-29	10.74	10.76	10.46	10.6	515,800	10.6
ZYME	2024-07-30	10.65	10.79	10.29	10.42	397,700	10.42
ZYME	2024-07-31	10.49	10.735	10.2	10.46	377,400	10.46
ZYME	2024-08-01	10.46	10.51	10.01	10.11	709,800	10.11
ZYME	2024-08-02	10.6	11.16	9.67	10.2	1,623,200	10.2
ZYME	2024-08-05	9.6	10.1	9.405	10	1,219,900	10
ZYME	2024-08-06	9.99	10.49	9.89	10.15	797,200	10.15
ZYME	2024-08-07	10.29	10.34	9.77	9.83	846,600	9.83
ZYME	2024-08-08	10.04	10.3	9.79	10.2	649,000	10.2
ZYME	2024-08-09	10.2	10.365	10.09	10.12	825,800	10.12
ZYME	2024-08-12	10.19	10.51	10.075	10.36	660,500	10.36
ZYME	2024-08-13	10.31	10.67	10.16	10.23	745,800	10.23
ZYME	2024-08-14	10.28	10.29	9.995	10.14	780,000	10.14
ZYME	2024-08-15	10.32	10.69	10.21	10.5	970,200	10.5
ZYME	2024-08-16	10.51	10.65	10.395	10.48	663,700	10.48
ZYME	2024-08-19	10.42	10.59	10.26	10.49	569,900	10.49
ZYME	2024-08-20	10.46	10.88	10.44	10.87	556,700	10.87
ZYME	2024-08-21	10.93	11.2	10.77	11.1	649,700	11.1
ZYME	2024-08-22	11.15	11.39	10.98	11.16	875,000	11.16
ZYME	2024-08-23	11.24	11.48	11.19	11.39	1,369,400	11.39
ZYME	2024-08-26	11.5	11.58	11.345	11.54	737,700	11.54
ZYME	2024-08-27	11.51	11.66	11.34	11.57	450,000	11.57
ZYME	2024-08-28	11.5	11.65	11.26	11.38	764,400	11.38
ZYME	2024-08-29	11.46	11.77	11.29	11.72	1,054,200	11.72
ZYME	2024-08-30	11.79	11.84	11.535	11.73	375,100	11.73
ZYME	2024-09-03	11.61	12.01	11.41	11.52	741,100	11.52
ZYME	2024-09-04	11.38	11.69	11.18	11.59	711,200	11.59
ZYME	2024-09-05	11.68	11.88	11.51	11.76	736,100	11.76
ZYME	2024-09-06	11.78	11.95	11.35	11.56	840,000	11.56
ZYME	2024-09-09	11.54	12.05	11.49	11.7	796,600	11.7
ZYME	2024-09-10	11.67	12.1	11.64	12.025	595,000	12.025
ZYME	2024-09-11	11.96	12.38	11.94	12.1	1,199,800	12.1
ZYME	2024-09-12	12.1	12.28	11.93	12.18	597,100	12.18
ZYME	2024-09-13	12.23	12.67	12.2	12.54	677,000	12.54
ZYME	2024-09-16	12.6	12.69	12.4	12.51	676,900	12.51
ZYME	2024-09-17	12.5	12.66	12.089	12.3	1,049,200	12.3
ZYME	2024-09-18	12.3	12.78	12.245	12.52	631,800	12.52
ZYME	2024-09-19	12.72	13.14	12.55	13.05	717,100	13.05
ZYME	2024-09-20	13.04	13.23	12.89	13.09	1,576,200	13.09
ZYME	2024-09-23	13.23	13.27	12.755	12.76	951,700	12.76
ZYME	2024-09-24	12.78	12.84	12.47	12.5	456,800	12.5
ZYME	2024-09-25	12.51	12.65	12.39	12.51	734,000	12.51
ZYME	2024-09-26	12.58	12.65	12.46	12.47	275,100	12.47
ZYME	2024-09-27	12.58	12.61	12.35	12.42	283,600	12.42
ZYME	2024-09-30	12.4	12.69	12.4	12.55	763,900	12.55
ZYME	2024-10-01	12.58	12.59	12.095	12.35	657,700	12.35
ZYME	2024-10-02	12.24	12.535	12.08	12.39	370,200	12.39
ZYME	2024-10-03	12.35	12.47	11.99	12.19	668,300	12.19
ZYME	2024-10-04	12.37	12.6	12.3	12.57	536,300	12.57
ZYME	2024-10-07	12.55	12.6	12.38	12.49	411,800	12.49
ZYME	2024-10-08	12.57	12.85	12.5	12.53	300,400	12.53
ZYME	2024-10-09	12.52	12.74	12.41	12.73	305,900	12.73
ZYME	2024-10-10	12.57	13.2	12.55	12.84	296,800	12.84
ZYME	2024-10-11	12.8	13.23	12.61	13.2	356,300	13.2
ZYME	2024-10-14	13.21	13.4	13.17	13.3	318,900	13.3
ZYME	2024-10-15	13.34	14.04	13.34	13.925	938,000	13.925
ZYME	2024-10-16	13.99	14.05	13.49	13.5	479,700	13.5
ZYME	2024-10-17	13.5	13.69	13.4	13.47	243,900	13.47
ZYME	2024-10-18	13.48	13.65	13.42	13.48	286,200	13.48
ZYME	2024-10-21	13.4	13.48	13.12	13.17	340,200	13.17
ZYME	2024-10-22	13.11	13.235	13.01	13.14	349,500	13.14
ZYME	2024-10-23	13.05	13.205	12.98	13.11	458,600	13.11
ZYME	2024-10-24	13.14	13.225	12.86	12.92	247,900	12.92

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.