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	2012-12-10	0.645455	0.645455	0.590909	0.590909	12,100	0.317965
ZYXI	2012-12-11	0.636364	0.636364	0.581818	0.6	10,120	0.322857
ZYXI	2012-12-12	0.6	0.6	0.6	0.6	1,870	0.322857
ZYXI	2012-12-13	0.590909	0.590909	0.590909	0.590909	2,530	0.317965
ZYXI	2012-12-14	0.618182	0.636364	0.609091	0.636364	1,760	0.342424
ZYXI	2012-12-17	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-12-18	0.572727	0.636364	0.572727	0.636364	1,320	0.342424
ZYXI	2012-12-19	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-12-20	0.636364	0.636364	0.636364	0.636364	2,310	0.342424
ZYXI	2012-12-21	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-12-24	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-12-26	0.636364	0.636364	0.636364	0.636364	660	0.342424
ZYXI	2012-12-27	0.554545	0.554545	0.554545	0.554545	3,300	0.298398
ZYXI	2012-12-28	0.590909	0.636364	0.590909	0.636364	20,680	0.342424
ZYXI	2012-12-31	0.554545	0.636364	0.554545	0.636364	5,060	0.342424
ZYXI	2013-01-02	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2013-01-03	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2013-01-04	0.590909	0.590909	0.590909	0.590909	19,690	0.317965
ZYXI	2013-01-07	0.590909	0.590909	0.590909	0.590909	3,410	0.317965
ZYXI	2013-01-08	0.572727	0.590909	0.572727	0.590909	10,780	0.317965
ZYXI	2013-01-09	0.572727	0.581818	0.572727	0.581818	17,380	0.313073
ZYXI	2013-01-10	0.572727	0.572727	0.572727	0.572727	1,100	0.308181
ZYXI	2013-01-11	0.572727	0.572727	0.572727	0.572727	0	0.308181
ZYXI	2013-01-14	0.581818	0.581818	0.581818	0.581818	440	0.313073
ZYXI	2013-01-15	0.581818	0.581818	0.554545	0.554545	11,000	0.298398
ZYXI	2013-01-16	0.563636	0.581818	0.563636	0.581818	880	0.313073
ZYXI	2013-01-17	0.581818	0.590909	0.581818	0.590909	3,850	0.317965
ZYXI	2013-01-18	0.590909	0.590909	0.563636	0.590909	1,980	0.317965
ZYXI	2013-01-22	0.590909	0.590909	0.590909	0.590909	8,360	0.317965
ZYXI	2013-01-23	0.590909	0.590909	0.590909	0.590909	990	0.317965
ZYXI	2013-01-24	0.590909	0.590909	0.590909	0.590909	3,300	0.317965
ZYXI	2013-01-25	0.590909	0.590909	0.590909	0.590909	0	0.317965
ZYXI	2013-01-28	0.590909	0.590909	0.554545	0.563636	6,270	0.303289
ZYXI	2013-01-29	0.563636	0.563636	0.563636	0.563636	0	0.303289
ZYXI	2013-01-30	0.563636	0.563636	0.563636	0.563636	0	0.303289
ZYXI	2013-01-31	0.545455	0.545455	0.545455	0.545455	4,180	0.293506
ZYXI	2013-02-01	0.545455	0.545455	0.545455	0.545455	6,600	0.293506
ZYXI	2013-02-04	0.509091	0.545455	0.509091	0.545455	14,080	0.293506
ZYXI	2013-02-05	0.509091	0.509091	0.509091	0.509091	18,700	0.273939
ZYXI	2013-02-06	0.518182	0.527273	0.518182	0.527273	10,890	0.283723
ZYXI	2013-02-07	0.509091	0.527273	0.509091	0.518182	1,430	0.278831
ZYXI	2013-02-08	0.518182	0.518182	0.518182	0.518182	0	0.278831
ZYXI	2013-02-11	0.490909	0.545455	0.490909	0.545455	330	0.293506
ZYXI	2013-02-12	0.518182	0.518182	0.518182	0.518182	12,100	0.278831
ZYXI	2013-02-13	0.518182	0.518182	0.518182	0.518182	0	0.278831
ZYXI	2013-02-14	0.545455	0.545455	0.545455	0.545455	2,200	0.293506
ZYXI	2013-02-15	0.545455	0.545455	0.545455	0.545455	0	0.293506
ZYXI	2013-02-19	0.518182	0.527273	0.5	0.5	37,620	0.269047
ZYXI	2013-02-20	0.518182	0.518182	0.5	0.5	14,190	0.269047
ZYXI	2013-02-21	0.509091	0.509091	0.509091	0.509091	8,140	0.273939
ZYXI	2013-02-22	0.509091	0.509091	0.5	0.5	7,480	0.269047
ZYXI	2013-02-25	0.5	0.5	0.5	0.5	22,000	0.269047
ZYXI	2013-02-26	0.5	0.5	0.5	0.5	18,260	0.269047
ZYXI	2013-02-27	0.5	0.5	0.490909	0.490909	12,650	0.264155
ZYXI	2013-02-28	0.490909	0.5	0.463636	0.463636	12,980	0.24948
ZYXI	2013-03-01	0.481818	0.545455	0.481818	0.545455	11,880	0.293506
ZYXI	2013-03-04	0.472727	0.472727	0.472727	0.472727	3,300	0.254372
ZYXI	2013-03-05	0.509091	0.509091	0.509091	0.509091	4,400	0.273939
ZYXI	2013-03-06	0.509091	0.509091	0.509091	0.509091	0	0.273939
ZYXI	2013-03-07	0.463636	0.509091	0.463636	0.509091	990	0.273939
ZYXI	2013-03-08	0.509091	0.509091	0.509091	0.509091	5,500	0.273939
ZYXI	2013-03-11	0.509091	0.509091	0.509091	0.509091	0	0.273939
ZYXI	2013-03-12	0.5	0.509091	0.5	0.5	8,580	0.269047
ZYXI	2013-03-13	0.5	0.5	0.472727	0.472727	330	0.254372
ZYXI	2013-03-14	0.518182	0.518182	0.463636	0.5	96,910	0.269047
ZYXI	2013-03-15	0.509091	0.545455	0.509091	0.545455	11,330	0.293506
ZYXI	2013-03-18	0.545455	0.545455	0.545455	0.545455	0	0.293506
ZYXI	2013-03-19	0.545455	0.545455	0.545455	0.545455	880	0.293506
ZYXI	2013-03-20	0.509091	0.545455	0.509091	0.545455	11,110	0.293506
ZYXI	2013-03-21	0.5	0.545455	0.5	0.545455	17,490	0.293506
ZYXI	2013-03-22	0.509091	0.527273	0.509091	0.527273	28,930	0.283723
ZYXI	2013-03-25	0.527273	0.527273	0.527273	0.527273	0	0.283723
ZYXI	2013-03-26	0.527273	0.527273	0.509091	0.509091	2,640	0.273939
ZYXI	2013-03-27	0.527273	0.527273	0.527273	0.527273	1,100	0.283723
ZYXI	2013-03-28	0.509091	0.545455	0.5	0.545455	60,830	0.293506
ZYXI	2013-04-01	0.545455	0.545455	0.518182	0.545455	19,580	0.293506
ZYXI	2013-04-02	0.527273	0.527273	0.527273	0.527273	2,200	0.283723
ZYXI	2013-04-03	0.545455	0.545455	0.545455	0.545455	12,210	0.293506
ZYXI	2013-04-04	0.527273	0.527273	0.490909	0.5	13,530	0.269047
ZYXI	2013-04-05	0.5	0.5	0.490909	0.5	39,820	0.269047
ZYXI	2013-04-08	0.472727	0.472727	0.463636	0.463636	27,500	0.24948
ZYXI	2013-04-09	0.5	0.518182	0.5	0.5	18,590	0.269047
ZYXI	2013-04-10	0.527273	0.527273	0.527273	0.527273	4,400	0.283723
ZYXI	2013-04-11	0.527273	0.527273	0.472727	0.5	75,020	0.269047
ZYXI	2013-04-12	0.481818	0.509091	0.481818	0.509091	5,390	0.273939
ZYXI	2013-04-15	0.472727	0.481818	0.472727	0.481818	5,060	0.259264
ZYXI	2013-04-16	0.463636	0.5	0.463636	0.5	990	0.269047
ZYXI	2013-04-17	0.481818	0.481818	0.472727	0.472727	34,870	0.254372
ZYXI	2013-04-18	0.472727	0.472727	0.472727	0.472727	770	0.254372
ZYXI	2013-04-19	0.481818	0.481818	0.481818	0.481818	2,200	0.259264
ZYXI	2013-04-22	0.481818	0.481818	0.481818	0.481818	990	0.259264
ZYXI	2013-04-23	0.472727	0.472727	0.472727	0.472727	1,100	0.254372
ZYXI	2013-04-24	0.463636	0.472727	0.463636	0.472727	7,260	0.254372
ZYXI	2013-04-25	0.472727	0.472727	0.472727	0.472727	0	0.254372
ZYXI	2013-04-26	0.463636	0.472727	0.454545	0.463636	13,310	0.24948
ZYXI	2013-04-29	0.463636	0.463636	0.463636	0.463636	1,100	0.24948
ZYXI	2013-04-30	0.463636	0.463636	0.463636	0.463636	0	0.24948
ZYXI	2013-05-01	0.463636	0.463636	0.463636	0.463636	0	0.24948
ZYXI	2013-05-02	0.527273	0.527273	0.527273	0.527273	110	0.283723
ZYXI	2013-05-03	0.454545	0.509091	0.454545	0.509091	1,650	0.273939

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.