symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZBAI
|
2021-01-06
| 18.9 | 20.52 | 16.200001 | 17.1 | 471,389 | 17.1 |
ZBAI
|
2021-01-07
| 17.82 | 17.82 | 16.416 | 16.884001 | 74,194 | 16.884001 |
ZBAI
|
2021-01-08
| 17.1 | 17.1 | 16.254 | 16.524 | 59,478 | 16.524 |
ZBAI
|
2021-01-11
| 16.398001 | 16.92 | 16.200001 | 16.524 | 47,961 | 16.524 |
ZBAI
|
2021-01-12
| 16.559999 | 26.459999 | 16.379999 | 19.08 | 1,503,156 | 19.08 |
ZBAI
|
2021-01-13
| 19.440001 | 21.24 | 18.540001 | 20.52 | 383,439 | 20.52 |
ZBAI
|
2021-01-14
| 19.440001 | 19.98 | 18.360001 | 18.9 | 147,522 | 18.9 |
ZBAI
|
2021-01-15
| 18.719999 | 19.440001 | 17.459999 | 18.719999 | 95,850 | 18.719999 |
ZBAI
|
2021-01-19
| 18.540001 | 18.719999 | 17.837999 | 18.360001 | 109,950 | 18.360001 |
ZBAI
|
2021-01-20
| 18.360001 | 20.34 | 18.18 | 19.440001 | 163,556 | 19.440001 |
ZBAI
|
2021-01-21
| 19.799999 | 23.4 | 18.9 | 21.42 | 564,867 | 21.42 |
ZBAI
|
2021-01-22
| 21.6 | 22.5 | 19.799999 | 20.34 | 161,778 | 20.34 |
ZBAI
|
2021-01-25
| 20.52 | 21.42 | 19.440001 | 20.879999 | 124,389 | 20.879999 |
ZBAI
|
2021-01-26
| 21.24 | 22.68 | 20.34 | 22.5 | 131,500 | 22.5 |
ZBAI
|
2021-01-27
| 19.799999 | 21.24 | 18.9 | 19.26 | 153,822 | 19.26 |
ZBAI
|
2021-01-28
| 22.5 | 22.5 | 19.620001 | 19.98 | 231,406 | 19.98 |
ZBAI
|
2021-01-29
| 20.34 | 21.24 | 18.9 | 19.440001 | 164,411 | 19.440001 |
ZBAI
|
2021-02-01
| 19.799999 | 19.818001 | 19.08 | 19.26 | 52,950 | 19.26 |
ZBAI
|
2021-02-02
| 19.620001 | 19.620001 | 19.08 | 19.26 | 60,433 | 19.26 |
ZBAI
|
2021-02-03
| 19.440001 | 20.52 | 19.440001 | 19.98 | 74,894 | 19.98 |
ZBAI
|
2021-02-04
| 20.52 | 20.700001 | 19.799999 | 20.16 | 66,722 | 20.16 |
ZBAI
|
2021-02-05
| 22.139999 | 25.02 | 20.34 | 20.52 | 365,806 | 20.52 |
ZBAI
|
2021-02-08
| 20.52 | 21.959999 | 20.52 | 21.6 | 96,111 | 21.6 |
ZBAI
|
2021-02-09
| 21.780001 | 23.4 | 21.24 | 22.32 | 246,217 | 22.32 |
ZBAI
|
2021-02-10
| 24.120001 | 24.624001 | 20.879999 | 23.76 | 370,683 | 23.76 |
ZBAI
|
2021-02-11
| 24.120001 | 24.299999 | 21.6 | 22.860001 | 208,783 | 22.860001 |
ZBAI
|
2021-02-12
| 22.32 | 25.74 | 22.32 | 24.120001 | 263,800 | 24.120001 |
ZBAI
|
2021-02-16
| 24.299999 | 28.440001 | 24.299999 | 27.360001 | 364,211 | 27.360001 |
ZBAI
|
2021-02-17
| 25.74 | 26.639999 | 23.4 | 26.459999 | 210,206 | 26.459999 |
ZBAI
|
2021-02-18
| 25.200001 | 27.719999 | 24.299999 | 27.18 | 377,928 | 27.18 |
ZBAI
|
2021-02-19
| 27.9 | 30.059999 | 27 | 27.9 | 282,067 | 27.9 |
ZBAI
|
2021-02-22
| 35.099998 | 42.119999 | 30.24 | 31.32 | 3,620,617 | 31.32 |
ZBAI
|
2021-02-23
| 27.360001 | 28.620001 | 25.559999 | 26.1 | 319,539 | 26.1 |
ZBAI
|
2021-02-24
| 27.18 | 30.24 | 26.639999 | 29.16 | 127,978 | 29.16 |
ZBAI
|
2021-02-25
| 27.540001 | 28.08 | 24.48 | 25.200001 | 218,644 | 25.200001 |
ZBAI
|
2021-02-26
| 24.66 | 26.82 | 23.040001 | 26.280001 | 275,467 | 26.280001 |
ZBAI
|
2021-03-01
| 27 | 27.360001 | 25.02 | 25.74 | 261,594 | 25.74 |
ZBAI
|
2021-03-02
| 25.379999 | 25.74 | 23.58 | 24.299999 | 153,417 | 24.299999 |
ZBAI
|
2021-03-03
| 24.299999 | 24.48 | 21.959999 | 22.32 | 211,967 | 22.32 |
ZBAI
|
2021-03-04
| 21.6 | 21.959999 | 18.9 | 19.08 | 166,744 | 19.08 |
ZBAI
|
2021-03-05
| 19.26 | 19.620001 | 18.18 | 19.620001 | 114,700 | 19.620001 |
ZBAI
|
2021-03-08
| 19.799999 | 20.879999 | 19.620001 | 20.879999 | 73,661 | 20.879999 |
ZBAI
|
2021-03-09
| 23.040001 | 23.040001 | 20.700001 | 22.5 | 235,272 | 22.5 |
ZBAI
|
2021-03-10
| 22.5 | 24.120001 | 20.700001 | 23.4 | 285,889 | 23.4 |
ZBAI
|
2021-03-11
| 24.120001 | 24.299999 | 22.68 | 22.860001 | 123,344 | 22.860001 |
ZBAI
|
2021-03-12
| 22.139999 | 23.040001 | 21.780001 | 23.040001 | 52,444 | 23.040001 |
ZBAI
|
2021-03-15
| 22.860001 | 23.219999 | 22.5 | 22.860001 | 48,578 | 22.860001 |
ZBAI
|
2021-03-16
| 23.219999 | 25.200001 | 23.219999 | 24.120001 | 163,839 | 24.120001 |
ZBAI
|
2021-03-17
| 25.02 | 25.200001 | 23.4 | 24.84 | 245,078 | 24.84 |
ZBAI
|
2021-03-18
| 24.48 | 29.879999 | 23.76 | 27.360001 | 571,917 | 27.360001 |
ZBAI
|
2021-03-19
| 26.459999 | 30.42 | 25.379999 | 28.620001 | 354,694 | 28.620001 |
ZBAI
|
2021-03-22
| 27.9 | 31.5 | 27.360001 | 30.6 | 247,156 | 30.6 |
ZBAI
|
2021-03-23
| 29.879999 | 30.24 | 25.92 | 25.92 | 133,406 | 25.92 |
ZBAI
|
2021-03-24
| 25.559999 | 27.719999 | 24.299999 | 24.48 | 188,867 | 24.48 |
ZBAI
|
2021-03-25
| 23.040001 | 24.84 | 22.32 | 23.76 | 117,933 | 23.76 |
ZBAI
|
2021-03-26
| 23.4 | 26.1 | 23.219999 | 24.120001 | 68,617 | 24.120001 |
ZBAI
|
2021-03-29
| 23.940001 | 24.299999 | 23.4 | 23.4 | 29,650 | 23.4 |
ZBAI
|
2021-03-30
| 22.860001 | 25.200001 | 21.42 | 24.84 | 104,556 | 24.84 |
ZBAI
|
2021-03-31
| 24.66 | 25.559999 | 24.299999 | 24.66 | 39,900 | 24.66 |
ZBAI
|
2021-04-01
| 25.379999 | 26.459999 | 24.462 | 24.84 | 184,850 | 24.84 |
ZBAI
|
2021-04-05
| 25.559999 | 27.18 | 24.120001 | 24.84 | 122,694 | 24.84 |
ZBAI
|
2021-04-06
| 24.48 | 26.1 | 24.48 | 26.1 | 43,406 | 26.1 |
ZBAI
|
2021-04-07
| 25.74 | 26.280001 | 25.02 | 25.200001 | 29,933 | 25.200001 |
ZBAI
|
2021-04-08
| 25.02 | 25.559999 | 23.940001 | 24.66 | 46,800 | 24.66 |
ZBAI
|
2021-04-09
| 24.66 | 24.66 | 23.940001 | 24.120001 | 24,883 | 24.120001 |
ZBAI
|
2021-04-12
| 24.299999 | 24.299999 | 21.24 | 21.6 | 76,928 | 21.6 |
ZBAI
|
2021-04-13
| 21.24 | 21.959999 | 21.059999 | 21.780001 | 21,878 | 21.780001 |
ZBAI
|
2021-04-14
| 21.6 | 22.086 | 20.16 | 20.34 | 52,911 | 20.34 |
ZBAI
|
2021-04-15
| 20.34 | 20.700001 | 19.08 | 19.440001 | 34,172 | 19.440001 |
ZBAI
|
2021-04-16
| 19.26 | 21.059999 | 18.719999 | 20.700001 | 26,656 | 20.700001 |
ZBAI
|
2021-04-19
| 19.944 | 20.700001 | 19.08 | 19.440001 | 24,683 | 19.440001 |
ZBAI
|
2021-04-20
| 19.26 | 19.620001 | 18.9 | 19.08 | 10,528 | 19.08 |
ZBAI
|
2021-04-21
| 18.719999 | 20.879999 | 18.629999 | 20.700001 | 27,344 | 20.700001 |
ZBAI
|
2021-04-22
| 20.52 | 21.059999 | 19.440001 | 19.98 | 51,839 | 19.98 |
ZBAI
|
2021-04-23
| 20.16 | 20.34 | 19.440001 | 19.799999 | 13,861 | 19.799999 |
ZBAI
|
2021-04-26
| 19.98 | 20.52 | 19.26 | 20.34 | 27,283 | 20.34 |
ZBAI
|
2021-04-27
| 20.34 | 20.700001 | 19.799999 | 20.52 | 26,311 | 20.52 |
ZBAI
|
2021-04-28
| 19.620001 | 21.42 | 19.620001 | 20.879999 | 31,989 | 20.879999 |
ZBAI
|
2021-04-29
| 20.34 | 20.538 | 19.620001 | 19.98 | 16,094 | 19.98 |
ZBAI
|
2021-04-30
| 19.98 | 20.34 | 19.620001 | 19.98 | 15,811 | 19.98 |
ZBAI
|
2021-05-03
| 20.16 | 20.483999 | 18.540001 | 18.9 | 30,261 | 18.9 |
ZBAI
|
2021-05-04
| 18.18 | 18.719999 | 18.18 | 18.719999 | 25,039 | 18.719999 |
ZBAI
|
2021-05-05
| 18.719999 | 18.9 | 18.360001 | 18.360001 | 12,678 | 18.360001 |
ZBAI
|
2021-05-06
| 18.360001 | 18.540001 | 16.379999 | 16.506001 | 34,539 | 16.506001 |
ZBAI
|
2021-05-07
| 16.200001 | 17.1 | 16.200001 | 17.1 | 13,772 | 17.1 |
ZBAI
|
2021-05-10
| 17.82 | 18 | 16.83 | 17.280001 | 8,733 | 17.280001 |
ZBAI
|
2021-05-11
| 16.02 | 17.639999 | 16.02 | 17.388 | 7,561 | 17.388 |
ZBAI
|
2021-05-12
| 17.82 | 18.360001 | 17.1 | 18.18 | 18,206 | 18.18 |
ZBAI
|
2021-05-13
| 17.496 | 18 | 16.200001 | 16.379999 | 29,583 | 16.379999 |
ZBAI
|
2021-05-14
| 16.559999 | 16.92 | 16.398001 | 16.614 | 7,139 | 16.614 |
ZBAI
|
2021-05-17
| 16.614 | 17.280001 | 16.559999 | 16.902 | 12,350 | 16.902 |
ZBAI
|
2021-05-18
| 17.1 | 17.424 | 16.757999 | 17.351999 | 8,328 | 17.351999 |
ZBAI
|
2021-05-19
| 17.01 | 17.424 | 16.379999 | 17.280001 | 10,467 | 17.280001 |
ZBAI
|
2021-05-20
| 17.153999 | 17.280001 | 16.775999 | 17.1 | 1,828 | 17.1 |
ZBAI
|
2021-05-21
| 16.92 | 17.82 | 16.74 | 17.424 | 20,639 | 17.424 |
ZBAI
|
2021-05-24
| 17.424 | 17.568001 | 16.614 | 17.1 | 4,867 | 17.1 |
ZBAI
|
2021-05-25
| 16.884001 | 18.540001 | 16.757999 | 18.18 | 23,917 | 18.18 |
ZBAI
|
2021-05-26
| 18.360001 | 18.540001 | 17.639999 | 17.837999 | 7,200 | 17.837999 |
ZBAI
|
2021-05-27
| 17.82 | 18.9 | 17.549999 | 18 | 22,028 | 18 |
ZBAI
|
2021-05-28
| 17.694 | 18.360001 | 17.549999 | 17.82 | 7,417 | 17.82 |
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.