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	2010-12-14	0.554545	0.554545	0.527273	0.527273	35,640	0.283723
ZYXI	2010-12-15	0.527273	0.563636	0.527273	0.563636	4,400	0.303289
ZYXI	2010-12-16	0.563636	0.563636	0.563636	0.563636	0	0.303289
ZYXI	2010-12-17	0.545455	0.545455	0.545455	0.545455	550	0.293506
ZYXI	2010-12-20	0.545455	0.545455	0.545455	0.545455	21,450	0.293506
ZYXI	2010-12-21	0.536364	0.554545	0.536364	0.554545	5,390	0.298398
ZYXI	2010-12-22	0.536364	0.563636	0.536364	0.563636	3,190	0.303289
ZYXI	2010-12-23	0.563636	0.563636	0.563636	0.563636	0	0.303289
ZYXI	2010-12-27	0.527273	0.563636	0.5	0.5	28,820	0.269047
ZYXI	2010-12-28	0.518182	0.518182	0.454545	0.5	23,980	0.269047
ZYXI	2010-12-29	0.509091	0.527273	0.509091	0.527273	9,900	0.283723
ZYXI	2010-12-30	0.527273	0.563636	0.527273	0.563636	4,290	0.303289
ZYXI	2010-12-31	0.527273	0.563636	0.527273	0.545455	43,450	0.293506
ZYXI	2011-01-03	0.563636	0.563636	0.536364	0.563636	58,850	0.303289
ZYXI	2011-01-04	0.545455	0.572727	0.545455	0.572727	42,020	0.308181
ZYXI	2011-01-05	0.572727	0.581818	0.563636	0.581818	25,190	0.313073
ZYXI	2011-01-06	0.572727	0.581818	0.572727	0.581818	181,830	0.313073
ZYXI	2011-01-07	0.581818	0.581818	0.545455	0.581818	6,050	0.313073
ZYXI	2011-01-10	0.581818	0.581818	0.581818	0.581818	1,100	0.313073
ZYXI	2011-01-11	0.581818	0.581818	0.554545	0.581818	11,000	0.313073
ZYXI	2011-01-12	0.581818	0.581818	0.581818	0.581818	6,050	0.313073
ZYXI	2011-01-13	0.554545	0.590909	0.554545	0.590909	41,580	0.317965
ZYXI	2011-01-14	0.590909	0.590909	0.590909	0.590909	12,650	0.317965
ZYXI	2011-01-18	0.590909	0.590909	0.581818	0.581818	4,180	0.313073
ZYXI	2011-01-19	0.581818	0.590909	0.545455	0.590909	4,400	0.317965
ZYXI	2011-01-20	0.590909	0.590909	0.590909	0.590909	0	0.317965
ZYXI	2011-01-21	0.545455	0.590909	0.545455	0.581818	21,670	0.313073
ZYXI	2011-01-24	0.572727	0.572727	0.572727	0.572727	2,640	0.308181
ZYXI	2011-01-25	0.545455	0.554545	0.545455	0.545455	32,230	0.293506
ZYXI	2011-01-26	0.545455	0.590909	0.545455	0.545455	3,960	0.293506
ZYXI	2011-01-27	0.590909	0.590909	0.545455	0.545455	5,610	0.293506
ZYXI	2011-01-28	0.545455	0.581818	0.545455	0.581818	6,050	0.313073
ZYXI	2011-01-31	0.590909	0.590909	0.545455	0.545455	32,780	0.293506
ZYXI	2011-02-01	0.554545	0.590909	0.554545	0.590909	7,260	0.317965
ZYXI	2011-02-02	0.545455	0.581818	0.545455	0.581818	3,410	0.313073
ZYXI	2011-02-03	0.590909	0.590909	0.563636	0.563636	47,190	0.303289
ZYXI	2011-02-04	0.563636	0.609091	0.563636	0.590909	124,190	0.317965
ZYXI	2011-02-07	0.590909	0.6	0.563636	0.590909	77,990	0.317965
ZYXI	2011-02-08	0.590909	0.590909	0.572727	0.590909	5,500	0.317965
ZYXI	2011-02-09	0.590909	0.590909	0.590909	0.590909	0	0.317965
ZYXI	2011-02-10	0.545455	0.563636	0.545455	0.563636	19,800	0.303289
ZYXI	2011-02-11	0.581818	0.590909	0.581818	0.590909	28,160	0.317965
ZYXI	2011-02-14	0.590909	0.6	0.590909	0.590909	42,900	0.317965
ZYXI	2011-02-15	0.6	0.618182	0.6	0.609091	10,230	0.327748
ZYXI	2011-02-16	0.618182	0.618182	0.618182	0.618182	33,220	0.33264
ZYXI	2011-02-17	0.636364	0.636364	0.618182	0.636364	60,060	0.342424
ZYXI	2011-02-18	0.636364	0.636364	0.636364	0.636364	30,910	0.342424
ZYXI	2011-02-22	0.636364	0.636364	0.627273	0.636364	14,300	0.342424
ZYXI	2011-02-23	0.636364	0.663636	0.627273	0.663636	30,360	0.357099
ZYXI	2011-02-24	0.663636	0.663636	0.663636	0.663636	4,840	0.357099
ZYXI	2011-02-25	0.663636	0.663636	0.663636	0.663636	7,480	0.357099
ZYXI	2011-02-28	0.636364	0.663636	0.636364	0.663636	4,290	0.357099
ZYXI	2011-03-01	0.709091	0.709091	0.672727	0.672727	11,220	0.361991
ZYXI	2011-03-02	0.672727	0.672727	0.672727	0.672727	1,210	0.361991
ZYXI	2011-03-03	0.672727	0.709091	0.672727	0.709091	11,440	0.381558
ZYXI	2011-03-04	0.581818	0.709091	0.581818	0.645455	36,630	0.347316
ZYXI	2011-03-07	0.654545	0.727273	0.654545	0.727273	3,410	0.391342
ZYXI	2011-03-08	0.709091	0.727273	0.690909	0.690909	5,830	0.371774
ZYXI	2011-03-09	0.681818	0.754545	0.681818	0.727273	13,420	0.391342
ZYXI	2011-03-10	0.736364	0.754545	0.636364	0.681818	82,390	0.366883
ZYXI	2011-03-11	0.645455	0.654545	0.645455	0.654545	1,870	0.352207
ZYXI	2011-03-14	0.654545	0.772727	0.654545	0.654545	4,510	0.352207
ZYXI	2011-03-15	0.645455	0.7	0.645455	0.7	57,750	0.376666
ZYXI	2011-03-16	0.681818	0.681818	0.681818	0.681818	10,780	0.366883
ZYXI	2011-03-17	0.681818	0.681818	0.681818	0.681818	9,900	0.366883
ZYXI	2011-03-18	0.681818	0.681818	0.681818	0.681818	7,150	0.366883
ZYXI	2011-03-21	0.681818	0.681818	0.681818	0.681818	9,460	0.366883
ZYXI	2011-03-22	0.681818	0.681818	0.681818	0.681818	110	0.366883
ZYXI	2011-03-23	0.681818	0.681818	0.681818	0.681818	11,550	0.366883
ZYXI	2011-03-24	0.681818	0.681818	0.681818	0.681818	2,860	0.366883
ZYXI	2011-03-25	0.681818	0.681818	0.681818	0.681818	22,330	0.366883
ZYXI	2011-03-28	0.654545	0.681818	0.654545	0.681818	7,150	0.366883
ZYXI	2011-03-29	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2011-03-30	0.681818	0.681818	0.654545	0.654545	29,040	0.352207
ZYXI	2011-03-31	0.654545	0.654545	0.654545	0.654545	0	0.352207
ZYXI	2011-04-01	0.663636	0.663636	0.663636	0.663636	20,350	0.357099
ZYXI	2011-04-04	0.681818	0.772727	0.681818	0.772727	14,960	0.4158
ZYXI	2011-04-05	0.7	0.745455	0.7	0.745455	17,050	0.401125
ZYXI	2011-04-06	0.745455	0.781818	0.690909	0.781818	32,780	0.420692
ZYXI	2011-04-07	0.772727	0.772727	0.745455	0.772727	29,590	0.4158
ZYXI	2011-04-08	0.745455	0.809091	0.745455	0.809091	10,230	0.435367
ZYXI	2011-04-11	0.727273	0.745455	0.727273	0.745455	32,450	0.401125
ZYXI	2011-04-12	0.745455	0.809091	0.745455	0.809091	17,380	0.435367
ZYXI	2011-04-13	0.781818	0.836364	0.781818	0.836364	5,170	0.450043
ZYXI	2011-04-14	0.836364	0.836364	0.763636	0.818182	40,810	0.440259
ZYXI	2011-04-15	0.818182	0.818182	0.772727	0.818182	58,190	0.440259
ZYXI	2011-04-18	0.772727	0.909091	0.772727	0.909091	36,520	0.489177
ZYXI	2011-04-19	0.9	0.909091	0.836364	0.909091	26,180	0.489177
ZYXI	2011-04-20	0.909091	0.909091	0.836364	0.890909	10,890	0.479393
ZYXI	2011-04-21	0.690909	0.890909	0.690909	0.890909	16,610	0.479393
ZYXI	2011-04-25	0.845455	0.881818	0.845455	0.881818	12,760	0.474501
ZYXI	2011-04-26	0.890909	0.890909	0.845455	0.890909	12,980	0.479393
ZYXI	2011-04-27	0.881818	0.881818	0.836364	0.836364	3,410	0.450043
ZYXI	2011-04-28	0.709091	0.727273	0.709091	0.718182	3,740	0.38645
ZYXI	2011-04-29	0.890909	0.890909	0.890909	0.890909	880	0.479393
ZYXI	2011-05-02	0.890909	0.890909	0.863636	0.863636	11,110	0.464718
ZYXI	2011-05-03	0.863636	0.863636	0.863636	0.863636	0	0.464718
ZYXI	2011-05-04	0.827273	0.909091	0.827273	0.909091	2,860	0.489177
ZYXI	2011-05-05	0.909091	0.909091	0.909091	0.909091	770	0.489177
ZYXI	2011-05-06	0.818182	0.909091	0.818182	0.909091	3,740	0.489177

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.