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 2025-08-06 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	2005-06-02	0.272727	0.290909	0.263636	0.290909	93,390	0.156537
ZYXI	2005-06-03	0.290909	0.290909	0.290909	0.290909	8,470	0.156537
ZYXI	2005-06-06	0.309091	0.309091	0.290909	0.3	20,570	0.161428
ZYXI	2005-06-07	0.309091	0.309091	0.290909	0.290909	2,530	0.156537
ZYXI	2005-06-08	0.290909	0.290909	0.290909	0.290909	5,500	0.156537
ZYXI	2005-06-09	0.272727	0.309091	0.272727	0.3	82,500	0.161428
ZYXI	2005-06-10	0.309091	0.318182	0.263636	0.3	120,230	0.161428
ZYXI	2005-06-13	0.3	0.3	0.263636	0.272727	136,620	0.146753
ZYXI	2005-06-14	0.281818	0.290909	0.281818	0.290909	9,020	0.156537
ZYXI	2005-06-15	0.290909	0.290909	0.290909	0.290909	0	0.156537
ZYXI	2005-06-16	0.309091	0.318182	0.3	0.3	27,940	0.161428
ZYXI	2005-06-17	0.327273	0.345455	0.309091	0.336364	68,310	0.180996
ZYXI	2005-06-20	0.354545	0.363636	0.345455	0.363636	47,410	0.195671
ZYXI	2005-06-21	0.336364	0.363636	0.336364	0.363636	5,830	0.195671
ZYXI	2005-06-22	0.336364	0.336364	0.336364	0.336364	7,700	0.180996
ZYXI	2005-06-23	0.336364	0.363636	0.336364	0.363636	11,000	0.195671
ZYXI	2005-06-24	0.336364	0.336364	0.336364	0.336364	5,500	0.180996
ZYXI	2005-06-27	0.363636	0.363636	0.363636	0.363636	6,380	0.195671
ZYXI	2005-06-28	0.336364	0.363636	0.336364	0.363636	9,460	0.195671
ZYXI	2005-06-29	0.363636	0.363636	0.345455	0.345455	43,670	0.185887
ZYXI	2005-06-30	0.363636	0.436364	0.363636	0.409091	78,650	0.22013
ZYXI	2005-07-01	0.436364	0.481818	0.418182	0.454545	127,050	0.244588
ZYXI	2005-07-05	0.490909	0.490909	0.363636	0.436364	127,490	0.234805
ZYXI	2005-07-06	0.436364	0.445455	0.409091	0.409091	41,360	0.22013
ZYXI	2005-07-07	0.363636	0.409091	0.363636	0.409091	7,700	0.22013
ZYXI	2005-07-08	0.363636	0.390909	0.363636	0.390909	6,600	0.210346
ZYXI	2005-07-11	0.363636	0.363636	0.363636	0.363636	1,100	0.195671
ZYXI	2005-07-12	0.372727	0.372727	0.372727	0.372727	5,720	0.200562
ZYXI	2005-07-13	0.372727	0.381818	0.372727	0.381818	9,460	0.205454
ZYXI	2005-07-14	0.381818	0.381818	0.381818	0.381818	4,510	0.205454
ZYXI	2005-07-15	0.381818	0.409091	0.381818	0.409091	7,370	0.22013
ZYXI	2005-07-18	0.409091	0.409091	0.409091	0.409091	8,800	0.22013
ZYXI	2005-07-19	0.409091	0.409091	0.381818	0.381818	26,620	0.205454
ZYXI	2005-07-20	0.363636	0.409091	0.345455	0.409091	1,540	0.22013
ZYXI	2005-07-21	0.345455	0.409091	0.345455	0.409091	1,210	0.22013
ZYXI	2005-07-22	0.363636	0.381818	0.345455	0.363636	18,700	0.195671
ZYXI	2005-07-25	0.363636	0.454545	0.345455	0.454545	1,430	0.244588
ZYXI	2005-07-26	0.4	0.4	0.345455	0.363636	5,830	0.195671
ZYXI	2005-07-27	0.372727	0.372727	0.363636	0.363636	9,790	0.195671
ZYXI	2005-07-28	0.318182	0.518182	0.318182	0.409091	329,780	0.22013
ZYXI	2005-07-29	0.372727	0.454545	0.363636	0.363636	73,920	0.195671
ZYXI	2005-08-01	0.363636	0.436364	0.363636	0.363636	6,380	0.195671
ZYXI	2005-08-02	0.436364	0.454545	0.381818	0.454545	36,740	0.244588
ZYXI	2005-08-03	0.454545	0.454545	0.454545	0.454545	1,430	0.244588
ZYXI	2005-08-04	0.454545	0.490909	0.409091	0.454545	108,680	0.244588
ZYXI	2005-08-05	0.454545	0.5	0.454545	0.5	31,900	0.269047
ZYXI	2005-08-08	0.5	0.5	0.454545	0.463636	76,560	0.24948
ZYXI	2005-08-09	0.454545	0.5	0.454545	0.5	12,100	0.269047
ZYXI	2005-08-10	0.5	0.518182	0.463636	0.518182	23,320	0.278831
ZYXI	2005-08-11	0.518182	0.518182	0.518182	0.518182	6,380	0.278831
ZYXI	2005-08-12	0.518182	0.518182	0.454545	0.518182	24,200	0.278831
ZYXI	2005-08-15	0.518182	0.518182	0.463636	0.518182	9,240	0.278831
ZYXI	2005-08-16	0.518182	0.518182	0.518182	0.518182	0	0.278831
ZYXI	2005-08-17	0.5	0.518182	0.454545	0.472727	91,410	0.254372
ZYXI	2005-08-18	0.5	0.5	0.436364	0.454545	147,840	0.244588
ZYXI	2005-08-19	0.454545	0.463636	0.454545	0.454545	88,220	0.244588
ZYXI	2005-08-22	0.463636	0.472727	0.454545	0.472727	73,700	0.254372
ZYXI	2005-08-23	0.454545	0.472727	0.454545	0.472727	43,560	0.254372
ZYXI	2005-08-24	0.454545	0.472727	0.454545	0.454545	46,090	0.244588
ZYXI	2005-08-25	0.481818	0.5	0.454545	0.481818	69,410	0.259264
ZYXI	2005-08-26	0.481818	0.509091	0.454545	0.454545	24,970	0.244588
ZYXI	2005-08-29	0.454545	0.490909	0.454545	0.454545	23,210	0.244588
ZYXI	2005-08-30	0.454545	0.463636	0.454545	0.454545	7,150	0.244588
ZYXI	2005-08-31	0.490909	0.5	0.463636	0.5	23,760	0.269047
ZYXI	2005-09-01	0.5	0.5	0.5	0.5	12,870	0.269047
ZYXI	2005-09-02	0.509091	0.590909	0.509091	0.545455	85,360	0.293506
ZYXI	2005-09-06	0.454545	0.590909	0.454545	0.5	76,230	0.269047
ZYXI	2005-09-07	0.563636	0.663636	0.527273	0.545455	96,800	0.293506
ZYXI	2005-09-08	0.618182	0.618182	0.572727	0.618182	60,390	0.33264
ZYXI	2005-09-09	0.618182	0.654545	0.590909	0.636364	75,680	0.342424
ZYXI	2005-09-12	0.654545	0.663636	0.618182	0.618182	30,800	0.33264
ZYXI	2005-09-13	0.618182	0.618182	0.581818	0.618182	38,720	0.33264
ZYXI	2005-09-14	0.618182	0.636364	0.618182	0.636364	11,660	0.342424
ZYXI	2005-09-15	0.636364	0.727273	0.636364	0.709091	35,090	0.381558
ZYXI	2005-09-16	0.745455	0.745455	0.663636	0.681818	72,600	0.366883
ZYXI	2005-09-19	0.663636	0.663636	0.627273	0.645455	30,030	0.347316
ZYXI	2005-09-20	0.681818	0.681818	0.663636	0.663636	13,530	0.357099
ZYXI	2005-09-21	0.645455	0.645455	0.636364	0.636364	22,440	0.342424
ZYXI	2005-09-22	0.636364	0.636364	0.636364	0.636364	21,010	0.342424
ZYXI	2005-09-23	0.636364	0.645455	0.636364	0.636364	24,420	0.342424
ZYXI	2005-09-26	0.663636	0.7	0.636364	0.681818	31,240	0.366883
ZYXI	2005-09-27	0.663636	0.663636	0.636364	0.636364	18,370	0.342424
ZYXI	2005-09-28	0.636364	0.645455	0.636364	0.636364	11,660	0.342424
ZYXI	2005-09-29	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2005-09-30	0.636364	0.681818	0.636364	0.681818	16,500	0.366883
ZYXI	2005-10-03	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2005-10-04	0.636364	0.636364	0.636364	0.636364	5,720	0.342424
ZYXI	2005-10-05	0.636364	0.718182	0.636364	0.645455	19,360	0.347316
ZYXI	2005-10-06	0.645455	0.654545	0.618182	0.654545	50,050	0.352207
ZYXI	2005-10-07	0.636364	0.645455	0.618182	0.645455	17,050	0.347316
ZYXI	2005-10-10	0.618182	0.663636	0.618182	0.663636	2,420	0.357099
ZYXI	2005-10-11	0.618182	0.645455	0.618182	0.618182	4,950	0.33264
ZYXI	2005-10-12	0.590909	0.681818	0.5	0.672727	41,910	0.361991
ZYXI	2005-10-13	0.672727	0.672727	0.672727	0.672727	0	0.361991
ZYXI	2005-10-14	0.5	0.672727	0.5	0.672727	220	0.361991
ZYXI	2005-10-17	0.545455	0.636364	0.545455	0.636364	9,570	0.342424
ZYXI	2005-10-18	0.636364	0.636364	0.636364	0.636364	2,750	0.342424
ZYXI	2005-10-19	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2005-10-20	0.590909	0.681818	0.518182	0.681818	12,760	0.366883
ZYXI	2005-10-21	0.545455	0.672727	0.509091	0.672727	12,870	0.361991

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.