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
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI
|
2024-07-03
| 9.01 | 9.11 | 8.87 | 8.92 | 53,700 | 8.92 |
ZYXI
|
2024-07-05
| 8.95 | 8.95 | 8.8 | 8.92 | 93,700 | 8.92 |
ZYXI
|
2024-07-08
| 8.96 | 9.14 | 8.76 | 8.76 | 122,900 | 8.76 |
ZYXI
|
2024-07-09
| 8.76 | 8.82 | 8.67 | 8.75 | 78,500 | 8.75 |
ZYXI
|
2024-07-10
| 8.75 | 8.99 | 8.75 | 8.98 | 71,100 | 8.98 |
ZYXI
|
2024-07-11
| 9.08 | 9.49 | 9.04 | 9.37 | 101,700 | 9.37 |
ZYXI
|
2024-07-12
| 9.46 | 9.57 | 9.34 | 9.44 | 62,100 | 9.44 |
ZYXI
|
2024-07-15
| 9.45 | 9.55 | 9.21 | 9.4 | 83,700 | 9.4 |
ZYXI
|
2024-07-16
| 9.44 | 10.02 | 9.41 | 10 | 179,500 | 10 |
ZYXI
|
2024-07-17
| 9.95 | 10.34 | 9.9 | 10.31 | 157,600 | 10.31 |
ZYXI
|
2024-07-18
| 10.12 | 10.62 | 10.12 | 10.29 | 260,100 | 10.29 |
ZYXI
|
2024-07-19
| 10.25 | 10.41 | 10.05 | 10.1 | 98,600 | 10.1 |
ZYXI
|
2024-07-22
| 10.03 | 10.18 | 9.56 | 10.15 | 179,600 | 10.15 |
ZYXI
|
2024-07-23
| 10.13 | 10.29 | 10.04 | 10.22 | 79,500 | 10.22 |
ZYXI
|
2024-07-24
| 10.24 | 10.47 | 10.03 | 10.08 | 88,600 | 10.08 |
ZYXI
|
2024-07-25
| 10.02 | 10.27 | 9.78 | 10.19 | 137,800 | 10.19 |
ZYXI
|
2024-07-26
| 8.1 | 8.97 | 7.81 | 8.93 | 1,034,600 | 8.93 |
ZYXI
|
2024-07-29
| 8.9 | 8.9 | 8.08 | 8.34 | 522,400 | 8.34 |
ZYXI
|
2024-07-30
| 8.41 | 8.77 | 8.11 | 8.22 | 294,900 | 8.22 |
ZYXI
|
2024-07-31
| 8.42 | 9.2 | 8.13 | 9 | 355,700 | 9 |
ZYXI
|
2024-08-01
| 9.02 | 9.02 | 8.2 | 8.35 | 299,100 | 8.35 |
ZYXI
|
2024-08-02
| 8.2 | 8.6 | 8.12 | 8.35 | 133,300 | 8.35 |
ZYXI
|
2024-08-05
| 8.02 | 8.16 | 7.8 | 7.96 | 203,300 | 7.96 |
ZYXI
|
2024-08-06
| 8 | 8.09 | 7.82 | 7.97 | 156,600 | 7.97 |
ZYXI
|
2024-08-07
| 8 | 8.32 | 7.97 | 8.03 | 118,000 | 8.03 |
ZYXI
|
2024-08-08
| 8.12 | 8.22 | 7.79 | 7.84 | 65,800 | 7.84 |
ZYXI
|
2024-08-09
| 7.76 | 7.78 | 7.49 | 7.59 | 147,900 | 7.59 |
ZYXI
|
2024-08-12
| 7.58 | 7.65 | 7.32 | 7.38 | 100,200 | 7.38 |
ZYXI
|
2024-08-13
| 7.45 | 7.5 | 7.38 | 7.44 | 88,100 | 7.44 |
ZYXI
|
2024-08-14
| 7.5 | 7.54 | 7.15 | 7.19 | 60,300 | 7.19 |
ZYXI
|
2024-08-15
| 7.38 | 7.66 | 7.33 | 7.45 | 148,200 | 7.45 |
ZYXI
|
2024-08-16
| 7.42 | 7.85 | 7.36 | 7.76 | 370,400 | 7.76 |
ZYXI
|
2024-08-19
| 7.74 | 7.87 | 7.63 | 7.78 | 79,600 | 7.78 |
ZYXI
|
2024-08-20
| 7.81 | 7.81 | 7.51 | 7.65 | 80,500 | 7.65 |
ZYXI
|
2024-08-21
| 7.67 | 7.83 | 7.6 | 7.73 | 53,300 | 7.73 |
ZYXI
|
2024-08-22
| 7.8 | 7.85 | 7.7 | 7.75 | 78,800 | 7.75 |
ZYXI
|
2024-08-23
| 7.8 | 8.2 | 7.77 | 8.19 | 109,400 | 8.19 |
ZYXI
|
2024-08-26
| 8.11 | 8.35 | 8.11 | 8.35 | 131,500 | 8.35 |
ZYXI
|
2024-08-27
| 8.36 | 8.38 | 8.09 | 8.09 | 56,000 | 8.09 |
ZYXI
|
2024-08-28
| 8.07 | 8.19 | 7.83 | 7.93 | 75,400 | 7.93 |
ZYXI
|
2024-08-29
| 8.03 | 8.15 | 7.96 | 7.98 | 75,000 | 7.98 |
ZYXI
|
2024-08-30
| 8.06 | 8.11 | 7.82 | 7.86 | 199,800 | 7.86 |
ZYXI
|
2024-09-03
| 7.89 | 8.09 | 7.72 | 7.89 | 225,300 | 7.89 |
ZYXI
|
2024-09-04
| 7.8 | 7.88 | 7.6 | 7.75 | 88,200 | 7.75 |
ZYXI
|
2024-09-05
| 7.75 | 7.89 | 7.74 | 7.89 | 89,600 | 7.89 |
ZYXI
|
2024-09-06
| 7.87 | 7.89 | 7.68 | 7.84 | 81,600 | 7.84 |
ZYXI
|
2024-09-09
| 7.8 | 7.85 | 7.73 | 7.83 | 86,400 | 7.83 |
ZYXI
|
2024-09-10
| 7.86 | 8.03 | 7.74 | 8.02 | 51,200 | 8.02 |
ZYXI
|
2024-09-11
| 8.01 | 8.01 | 7.8 | 7.96 | 53,900 | 7.96 |
ZYXI
|
2024-09-12
| 8.03 | 8.07 | 7.84 | 7.89 | 67,300 | 7.89 |
ZYXI
|
2024-09-13
| 7.95 | 8.24 | 7.95 | 8.15 | 70,300 | 8.15 |
ZYXI
|
2024-09-16
| 8.2 | 8.21 | 7.74 | 7.97 | 144,200 | 7.97 |
ZYXI
|
2024-09-17
| 8.1 | 8.45 | 7.99 | 8.19 | 120,400 | 8.19 |
ZYXI
|
2024-09-18
| 8.27 | 8.44 | 8.1 | 8.18 | 97,700 | 8.18 |
ZYXI
|
2024-09-19
| 8.29 | 8.59 | 8.27 | 8.33 | 142,700 | 8.33 |
ZYXI
|
2024-09-20
| 8.29 | 8.47 | 8.12 | 8.12 | 322,400 | 8.12 |
ZYXI
|
2024-09-23
| 8.2 | 8.35 | 7.91 | 7.98 | 87,200 | 7.98 |
ZYXI
|
2024-09-24
| 8.05 | 8.18 | 7.99 | 8.11 | 62,800 | 8.11 |
ZYXI
|
2024-09-25
| 8.14 | 8.14 | 7.94 | 7.99 | 42,800 | 7.99 |
ZYXI
|
2024-09-26
| 8.04 | 8.26 | 8 | 8.26 | 62,400 | 8.26 |
ZYXI
|
2024-09-27
| 8.27 | 8.45 | 7.97 | 8.1 | 105,400 | 8.1 |
ZYXI
|
2024-09-30
| 8.05 | 8.25 | 8.05 | 8.16 | 44,100 | 8.16 |
ZYXI
|
2024-10-01
| 8.08 | 8.1 | 7.71 | 7.83 | 113,800 | 7.83 |
ZYXI
|
2024-10-02
| 7.74 | 8 | 7.74 | 7.95 | 75,700 | 7.95 |
ZYXI
|
2024-10-03
| 7.95 | 7.95 | 7.7 | 7.83 | 56,500 | 7.83 |
ZYXI
|
2024-10-04
| 7.93 | 7.99 | 7.85 | 7.9 | 67,000 | 7.9 |
ZYXI
|
2024-10-07
| 7.96 | 7.98 | 7.63 | 7.78 | 51,300 | 7.78 |
ZYXI
|
2024-10-08
| 7.8 | 7.94 | 7.61 | 7.74 | 182,700 | 7.74 |
ZYXI
|
2024-10-09
| 7.69 | 7.75 | 7.61 | 7.71 | 41,900 | 7.71 |
ZYXI
|
2024-10-10
| 7.62 | 7.71 | 7.49 | 7.51 | 61,000 | 7.51 |
ZYXI
|
2024-10-11
| 7.48 | 7.69 | 7.46 | 7.66 | 143,000 | 7.66 |
ZYXI
|
2024-10-14
| 7.69 | 8.01 | 7.62 | 7.98 | 64,700 | 7.98 |
ZYXI
|
2024-10-15
| 7.91 | 8.09 | 7.9 | 7.95 | 88,000 | 7.95 |
ZYXI
|
2024-10-16
| 8.05 | 8.06 | 7.86 | 7.89 | 60,000 | 7.89 |
ZYXI
|
2024-10-17
| 7.96 | 7.96 | 7.83 | 7.95 | 62,100 | 7.95 |
ZYXI
|
2024-10-18
| 7.98 | 8.09 | 7.94 | 8.03 | 82,600 | 8.03 |
ZYXI
|
2024-10-21
| 8.05 | 8.39 | 7.95 | 8.37 | 251,400 | 8.37 |
ZYXI
|
2024-10-22
| 8.4 | 8.71 | 8.37 | 8.53 | 139,800 | 8.53 |
ZYXI
|
2024-10-23
| 8.53 | 8.53 | 8.31 | 8.36 | 70,400 | 8.36 |
ZYXI
|
2024-10-24
| 8.39 | 8.67 | 8.33 | 8.59 | 152,700 | 8.59 |
ZYXI
|
2024-10-25
| 8.67 | 9.42 | 8.59 | 9.12 | 264,500 | 9.12 |
ZYXI
|
2024-10-28
| 9.03 | 9.2 | 8.8 | 8.88 | 147,800 | 8.88 |
ZYXI
|
2024-10-29
| 8.79 | 9.02 | 8.76 | 8.92 | 94,800 | 8.92 |
ZYXI
|
2024-10-30
| 8.88 | 9.04 | 8.88 | 9.02 | 72,700 | 9.02 |
ZYXI
|
2024-10-31
| 8.98 | 9.04 | 8.56 | 8.63 | 95,800 | 8.63 |
ZYXI
|
2024-11-01
| 8.74 | 8.78 | 8.48 | 8.76 | 132,500 | 8.76 |
ZYXI
|
2024-11-04
| 8.67 | 8.73 | 7.99 | 8 | 110,700 | 8 |
ZYXI
|
2024-11-05
| 8 | 8.4 | 7.97 | 8.36 | 86,800 | 8.36 |
ZYXI
|
2024-11-06
| 8.84 | 9.22 | 8.74 | 9.21 | 244,000 | 9.21 |
ZYXI
|
2024-11-07
| 9.12 | 9.3 | 8.79 | 8.83 | 93,100 | 8.83 |
ZYXI
|
2024-11-08
| 8.81 | 9.04 | 8.68 | 9.01 | 84,000 | 9.01 |
ZYXI
|
2024-11-11
| 9.12 | 9.3 | 8.99 | 9.3 | 97,200 | 9.3 |
ZYXI
|
2024-11-12
| 9.21 | 9.33 | 8.43 | 8.57 | 130,400 | 8.57 |
ZYXI
|
2024-11-13
| 8.57 | 8.62 | 8.1 | 8.13 | 110,800 | 8.13 |
ZYXI
|
2024-11-14
| 8.16 | 8.21 | 7.99 | 8.09 | 82,800 | 8.09 |
ZYXI
|
2024-11-15
| 8.08 | 8.08 | 7.72 | 7.8 | 88,700 | 7.8 |
ZYXI
|
2024-11-18
| 7.9 | 7.96 | 7.73 | 7.81 | 68,900 | 7.81 |
ZYXI
|
2024-11-19
| 7.72 | 7.88 | 7.72 | 7.82 | 60,200 | 7.82 |
ZYXI
|
2024-11-20
| 7.75 | 7.86 | 7.7 | 7.86 | 44,100 | 7.86 |
ZYXI
|
2024-11-21
| 7.89 | 8.14 | 7.8 | 8.11 | 65,800 | 8.11 |
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.