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
|
2018-02-08
| 4.081818 | 4.154545 | 4.081818 | 4.154545 | 41,690 | 4.000443 |
ZYXI
|
2018-02-09
| 4.154545 | 4.309091 | 4.154545 | 4.281818 | 54,670 | 4.122995 |
ZYXI
|
2018-02-12
| 4.281818 | 4.881818 | 4.281818 | 4.809091 | 81,400 | 4.630711 |
ZYXI
|
2018-02-13
| 4.772727 | 4.927273 | 4.4 | 4.545455 | 79,310 | 4.376853 |
ZYXI
|
2018-02-14
| 4.545455 | 4.727273 | 4.545455 | 4.545455 | 53,790 | 4.376853 |
ZYXI
|
2018-02-15
| 4.545455 | 4.609091 | 4.363636 | 4.390909 | 37,070 | 4.22804 |
ZYXI
|
2018-02-16
| 4.390909 | 4.5 | 3.872727 | 4.272727 | 64,020 | 4.114242 |
ZYXI
|
2018-02-20
| 4.272727 | 4.627273 | 4.272727 | 4.545455 | 38,830 | 4.376853 |
ZYXI
|
2018-02-21
| 4.545455 | 4.545455 | 4.363636 | 4.445455 | 9,570 | 4.280563 |
ZYXI
|
2018-02-22
| 4.445455 | 4.545455 | 4.363636 | 4.372727 | 22,440 | 4.210532 |
ZYXI
|
2018-02-23
| 4.272727 | 4.545455 | 4.272727 | 4.527273 | 25,300 | 4.359346 |
ZYXI
|
2018-02-26
| 4.527273 | 4.545455 | 4.372727 | 4.545455 | 55,550 | 4.376853 |
ZYXI
|
2018-02-27
| 4.372727 | 4.545455 | 4.372727 | 4.527273 | 8,140 | 4.359346 |
ZYXI
|
2018-02-28
| 4.545455 | 4.572727 | 3.636364 | 3.945455 | 128,590 | 3.799109 |
ZYXI
|
2018-03-01
| 3.363636 | 3.909091 | 3.363636 | 3.590909 | 41,140 | 3.457714 |
ZYXI
|
2018-03-02
| 3.618182 | 3.736364 | 3.563636 | 3.736364 | 36,300 | 3.597774 |
ZYXI
|
2018-03-05
| 3.727273 | 3.745455 | 3.490909 | 3.636364 | 68,530 | 3.501483 |
ZYXI
|
2018-03-06
| 3.727273 | 3.727273 | 3.136364 | 3.172727 | 68,200 | 3.055043 |
ZYXI
|
2018-03-07
| 3.090909 | 3.454545 | 2.918182 | 3.454545 | 62,040 | 3.326408 |
ZYXI
|
2018-03-08
| 3.618182 | 4.090909 | 3.590909 | 3.963636 | 54,780 | 3.816616 |
ZYXI
|
2018-03-09
| 3.963636 | 3.963636 | 2.963636 | 3.727273 | 41,580 | 3.58902 |
ZYXI
|
2018-03-12
| 3.727273 | 3.763636 | 3.636364 | 3.718182 | 26,840 | 3.580266 |
ZYXI
|
2018-03-13
| 3.7 | 3.772727 | 3.654545 | 3.772727 | 4,620 | 3.632788 |
ZYXI
|
2018-03-14
| 3.718182 | 3.745455 | 3.636364 | 3.636364 | 11,990 | 3.501483 |
ZYXI
|
2018-03-15
| 3.636364 | 3.681818 | 3.172727 | 3.572727 | 54,010 | 3.440206 |
ZYXI
|
2018-03-16
| 3.636364 | 3.636364 | 3.436364 | 3.636364 | 24,310 | 3.501483 |
ZYXI
|
2018-03-19
| 3.636364 | 3.636364 | 3.3 | 3.472727 | 20,020 | 3.343915 |
ZYXI
|
2018-03-20
| 3.545455 | 3.545455 | 3.2 | 3.363636 | 9,680 | 3.238871 |
ZYXI
|
2018-03-21
| 3.445455 | 3.636364 | 3.390909 | 3.545455 | 41,470 | 3.413946 |
ZYXI
|
2018-03-22
| 3.572727 | 3.636364 | 3.336364 | 3.545455 | 22,880 | 3.413946 |
ZYXI
|
2018-03-23
| 3.463636 | 3.618182 | 3.327273 | 3.618182 | 26,840 | 3.483975 |
ZYXI
|
2018-03-26
| 3.581818 | 3.636364 | 3.436364 | 3.6 | 8,580 | 3.466468 |
ZYXI
|
2018-03-27
| 3.418182 | 3.618182 | 3.181818 | 3.181818 | 35,200 | 3.063797 |
ZYXI
|
2018-03-28
| 3.136364 | 3.154545 | 3.136364 | 3.136364 | 6,820 | 3.020029 |
ZYXI
|
2018-03-29
| 3.009091 | 3.136364 | 2.881818 | 3.081818 | 26,070 | 2.967506 |
ZYXI
|
2018-04-02
| 2.945455 | 3.290909 | 2.727273 | 2.890909 | 47,520 | 2.783678 |
ZYXI
|
2018-04-03
| 2.781818 | 2.972727 | 2.781818 | 2.972727 | 12,980 | 2.862462 |
ZYXI
|
2018-04-04
| 3 | 3.290909 | 2.963636 | 3.290909 | 21,230 | 3.168842 |
ZYXI
|
2018-04-05
| 3.290909 | 3.3 | 3.054545 | 3.290909 | 13,310 | 3.168842 |
ZYXI
|
2018-04-06
| 3.181818 | 3.272727 | 3.072727 | 3.272727 | 20,240 | 3.151334 |
ZYXI
|
2018-04-09
| 3.045455 | 3.263636 | 3 | 3.181818 | 5,610 | 3.063797 |
ZYXI
|
2018-04-10
| 3 | 3.181818 | 3 | 3.136364 | 8,030 | 3.020029 |
ZYXI
|
2018-04-11
| 3.163636 | 3.181818 | 3.090909 | 3.090909 | 6,380 | 2.97626 |
ZYXI
|
2018-04-12
| 3.045455 | 3.054545 | 3 | 3.018182 | 9,350 | 2.906231 |
ZYXI
|
2018-04-13
| 3.009091 | 3.181818 | 2.863636 | 3.181818 | 33,550 | 3.063797 |
ZYXI
|
2018-04-16
| 3.136364 | 3.181818 | 2.872727 | 3.181818 | 20,130 | 3.063797 |
ZYXI
|
2018-04-17
| 2.954545 | 3.181818 | 2.954545 | 3.136364 | 26,290 | 3.020029 |
ZYXI
|
2018-04-18
| 3.145455 | 3.145455 | 2.754545 | 2.945455 | 59,950 | 2.836201 |
ZYXI
|
2018-04-19
| 3.090909 | 3.090909 | 2.818182 | 2.936364 | 27,170 | 2.827447 |
ZYXI
|
2018-04-20
| 2.909091 | 3 | 2.909091 | 2.909091 | 6,490 | 2.801186 |
ZYXI
|
2018-04-23
| 3.090909 | 3.090909 | 2.827273 | 2.827273 | 23,320 | 2.722403 |
ZYXI
|
2018-04-24
| 2.954545 | 2.954545 | 2.836364 | 2.927273 | 20,680 | 2.818694 |
ZYXI
|
2018-04-25
| 2.954545 | 2.954545 | 2.881818 | 2.954545 | 6,490 | 2.844954 |
ZYXI
|
2018-04-26
| 2.954545 | 2.954545 | 2.881818 | 2.909091 | 12,650 | 2.801186 |
ZYXI
|
2018-04-27
| 2.881818 | 2.963636 | 2.836364 | 2.836364 | 15,290 | 2.731157 |
ZYXI
|
2018-04-30
| 2.863636 | 2.909091 | 2.818182 | 2.909091 | 11,110 | 2.801186 |
ZYXI
|
2018-05-01
| 2.954545 | 2.954545 | 2.836364 | 2.954545 | 10,670 | 2.844954 |
ZYXI
|
2018-05-02
| 2.972727 | 3.045455 | 2.954545 | 3 | 37,620 | 2.888723 |
ZYXI
|
2018-05-03
| 3 | 3.272727 | 3 | 3.090909 | 25,630 | 2.97626 |
ZYXI
|
2018-05-04
| 3.090909 | 3.118182 | 2.954545 | 3.090909 | 22,440 | 2.97626 |
ZYXI
|
2018-05-07
| 3 | 3.063636 | 2.954545 | 3.063636 | 4,620 | 2.949999 |
ZYXI
|
2018-05-08
| 3.063636 | 3.545455 | 3.063636 | 3.272727 | 55,220 | 3.151334 |
ZYXI
|
2018-05-09
| 3.318182 | 3.472727 | 3.154545 | 3.2 | 33,880 | 3.081305 |
ZYXI
|
2018-05-10
| 3.090909 | 3.136364 | 2.8 | 2.818182 | 40,040 | 2.713649 |
ZYXI
|
2018-05-11
| 2.781818 | 2.954545 | 2.772727 | 2.772727 | 67,430 | 2.66988 |
ZYXI
|
2018-05-14
| 2.763636 | 2.945455 | 2.763636 | 2.8 | 39,160 | 2.696141 |
ZYXI
|
2018-05-15
| 2.818182 | 2.909091 | 2.818182 | 2.818182 | 38,830 | 2.713649 |
ZYXI
|
2018-05-16
| 2.727273 | 2.909091 | 2.727273 | 2.772727 | 26,180 | 2.66988 |
ZYXI
|
2018-05-17
| 2.781818 | 2.954545 | 2.781818 | 2.909091 | 22,550 | 2.801186 |
ZYXI
|
2018-05-18
| 2.918182 | 2.954545 | 2.909091 | 2.954545 | 11,990 | 2.844954 |
ZYXI
|
2018-05-21
| 2.863636 | 2.954545 | 2.781818 | 2.818182 | 23,210 | 2.713649 |
ZYXI
|
2018-05-22
| 2.836364 | 2.881818 | 2.827273 | 2.836364 | 10,450 | 2.731157 |
ZYXI
|
2018-05-23
| 2.9 | 2.909091 | 2.772727 | 2.818182 | 17,050 | 2.713649 |
ZYXI
|
2018-05-24
| 2.845455 | 2.845455 | 2.818182 | 2.818182 | 28,490 | 2.713649 |
ZYXI
|
2018-05-25
| 2.818182 | 2.818182 | 2.5 | 2.790909 | 61,820 | 2.687388 |
ZYXI
|
2018-05-29
| 2.818182 | 2.854545 | 2.818182 | 2.818182 | 17,820 | 2.713649 |
ZYXI
|
2018-05-30
| 2.836364 | 2.890909 | 2.718182 | 2.836364 | 23,980 | 2.731157 |
ZYXI
|
2018-05-31
| 2.836364 | 2.890909 | 2.8 | 2.863636 | 9,460 | 2.757417 |
ZYXI
|
2018-06-01
| 2.9 | 2.909091 | 2.818182 | 2.863636 | 35,750 | 2.757417 |
ZYXI
|
2018-06-04
| 2.9 | 3.590909 | 2.872727 | 3.109091 | 32,670 | 2.993768 |
ZYXI
|
2018-06-05
| 3.5 | 3.590909 | 3.181818 | 3.409091 | 51,920 | 3.28264 |
ZYXI
|
2018-06-06
| 3.427273 | 3.545455 | 3.181818 | 3.245455 | 41,250 | 3.125074 |
ZYXI
|
2018-06-07
| 3.245455 | 3.245455 | 2.954545 | 3.136364 | 29,260 | 3.020029 |
ZYXI
|
2018-06-08
| 3.145455 | 3.172727 | 2.963636 | 3.136364 | 15,400 | 3.020029 |
ZYXI
|
2018-06-11
| 3.181818 | 3.354545 | 2.954545 | 2.954545 | 38,060 | 2.844954 |
ZYXI
|
2018-06-12
| 2.954545 | 2.954545 | 2.727273 | 2.781818 | 46,310 | 2.678634 |
ZYXI
|
2018-06-13
| 2.772727 | 3.172727 | 2.772727 | 3.090909 | 26,180 | 2.97626 |
ZYXI
|
2018-06-14
| 3 | 3.109091 | 3 | 3.109091 | 15,950 | 2.993768 |
ZYXI
|
2018-06-15
| 3.063636 | 3.136364 | 3.054545 | 3.054545 | 8,250 | 2.941245 |
ZYXI
|
2018-06-18
| 3.136364 | 3.227273 | 3.054545 | 3.181818 | 13,860 | 3.063797 |
ZYXI
|
2018-06-19
| 3.227273 | 3.318182 | 3.1 | 3.181818 | 14,740 | 3.063797 |
ZYXI
|
2018-06-20
| 3.363636 | 3.363636 | 3.145455 | 3.145455 | 8,360 | 3.028783 |
ZYXI
|
2018-06-21
| 3.145455 | 3.145455 | 3 | 3 | 9,240 | 2.888723 |
ZYXI
|
2018-06-22
| 3 | 3 | 2.818182 | 2.818182 | 51,040 | 2.713649 |
ZYXI
|
2018-06-25
| 2.8 | 2.854545 | 2.772727 | 2.836364 | 22,000 | 2.731157 |
ZYXI
|
2018-06-26
| 2.836364 | 2.836364 | 2.727273 | 2.827273 | 16,610 | 2.722403 |
ZYXI
|
2018-06-27
| 2.827273 | 2.845455 | 2.772727 | 2.781818 | 13,640 | 2.678634 |
ZYXI
|
2018-06-28
| 2.772727 | 2.836364 | 2.681818 | 2.745455 | 33,220 | 2.64362 |
ZYXI
|
2018-06-29
| 2.854545 | 2.854545 | 2.772727 | 2.818182 | 18,370 | 2.713649 |
ZYXI
|
2018-07-02
| 2.5 | 2.754545 | 2.5 | 2.636364 | 39,820 | 2.538575 |
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.