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
|
2021-06-01
| 17.82 | 18.18 | 17.639999 | 18.18 | 6,167 | 18.18 |
ZBAI
|
2021-06-02
| 18.216 | 19.26 | 18 | 18.9 | 14,411 | 18.9 |
ZBAI
|
2021-06-03
| 18.9 | 18.9 | 18.18 | 18.719999 | 12,789 | 18.719999 |
ZBAI
|
2021-06-04
| 18.540001 | 19.08 | 18.360001 | 18.9 | 7,911 | 18.9 |
ZBAI
|
2021-06-07
| 18.719999 | 18.809999 | 18.360001 | 18.360001 | 9,361 | 18.360001 |
ZBAI
|
2021-06-08
| 18.360001 | 18.9 | 18 | 18.360001 | 8,467 | 18.360001 |
ZBAI
|
2021-06-09
| 18.540001 | 18.882 | 18 | 18.360001 | 6,411 | 18.360001 |
ZBAI
|
2021-06-10
| 18.360001 | 19.440001 | 18.18 | 18.719999 | 17,900 | 18.719999 |
ZBAI
|
2021-06-11
| 18.719999 | 19.08 | 16.955999 | 17.91 | 38,850 | 17.91 |
ZBAI
|
2021-06-14
| 17.91 | 18 | 17.459999 | 17.694 | 7,961 | 17.694 |
ZBAI
|
2021-06-15
| 17.459999 | 17.964001 | 16.92 | 17.1 | 6,272 | 17.1 |
ZBAI
|
2021-06-16
| 17.1 | 17.280001 | 16.632 | 17.1 | 4,828 | 17.1 |
ZBAI
|
2021-06-17
| 17.1 | 17.82 | 16.74 | 17.280001 | 8,117 | 17.280001 |
ZBAI
|
2021-06-18
| 17.280001 | 17.280001 | 16.559999 | 16.848 | 5,278 | 16.848 |
ZBAI
|
2021-06-21
| 16.92 | 16.92 | 14.796 | 15.822 | 17,289 | 15.822 |
ZBAI
|
2021-06-22
| 15.822 | 16.02 | 14.94 | 15.102 | 15,439 | 15.102 |
ZBAI
|
2021-06-23
| 15.12 | 15.804 | 15.12 | 15.804 | 10,006 | 15.804 |
ZBAI
|
2021-06-24
| 16.110001 | 16.92 | 16.02 | 16.362 | 19,150 | 16.362 |
ZBAI
|
2021-06-25
| 16.200001 | 17.1 | 15.966 | 16.254 | 24,306 | 16.254 |
ZBAI
|
2021-06-28
| 16.02 | 16.524 | 15.858 | 16.073999 | 5,011 | 16.073999 |
ZBAI
|
2021-06-29
| 15.894 | 16.524 | 15.534 | 15.984 | 9,067 | 15.984 |
ZBAI
|
2021-06-30
| 16.110001 | 16.524 | 15.426 | 16.200001 | 41,117 | 16.200001 |
ZBAI
|
2021-07-01
| 16.379999 | 16.379999 | 16.02 | 16.164 | 9,533 | 16.164 |
ZBAI
|
2021-07-02
| 16.379999 | 16.379999 | 15.498 | 15.84 | 8,478 | 15.84 |
ZBAI
|
2021-07-06
| 15.48 | 15.84 | 15.12 | 15.246 | 8,239 | 15.246 |
ZBAI
|
2021-07-07
| 15.21 | 15.84 | 14.472 | 14.724 | 8,778 | 14.724 |
ZBAI
|
2021-07-08
| 14.4 | 14.922 | 14.04 | 14.742 | 10,928 | 14.742 |
ZBAI
|
2021-07-09
| 14.76 | 15.102 | 14.58 | 14.994 | 2,083 | 14.994 |
ZBAI
|
2021-07-12
| 15.084 | 16.559999 | 14.508 | 16.128 | 32,011 | 16.128 |
ZBAI
|
2021-07-13
| 15.66 | 16.02 | 14.958 | 15.3 | 9,200 | 15.3 |
ZBAI
|
2021-07-14
| 14.58 | 14.94 | 14.58 | 14.67 | 5,122 | 14.67 |
ZBAI
|
2021-07-15
| 14.76 | 14.76 | 14.04 | 14.22 | 8,100 | 14.22 |
ZBAI
|
2021-07-16
| 14.256 | 14.418 | 14.256 | 14.382 | 3,672 | 14.382 |
ZBAI
|
2021-07-19
| 14.004 | 14.04 | 13.5 | 14.022 | 2,828 | 14.022 |
ZBAI
|
2021-07-20
| 13.914 | 15.012 | 13.788 | 14.364 | 4,744 | 14.364 |
ZBAI
|
2021-07-21
| 14.436 | 15.264 | 14.436 | 15.048 | 4,656 | 15.048 |
ZBAI
|
2021-07-22
| 14.85 | 14.94 | 14.4 | 14.706 | 5,922 | 14.706 |
ZBAI
|
2021-07-23
| 14.22 | 14.94 | 13.212 | 14.31 | 18,839 | 14.31 |
ZBAI
|
2021-07-26
| 14.94 | 15.3 | 13.698 | 14.22 | 11,594 | 14.22 |
ZBAI
|
2021-07-27
| 14.184 | 14.94 | 13.68 | 13.68 | 7,689 | 13.68 |
ZBAI
|
2021-07-28
| 13.68 | 13.86 | 13.536 | 13.86 | 5,983 | 13.86 |
ZBAI
|
2021-07-29
| 13.662 | 14.04 | 13.536 | 13.662 | 6,478 | 13.662 |
ZBAI
|
2021-07-30
| 13.536 | 13.86 | 13.5 | 13.824 | 7,406 | 13.824 |
ZBAI
|
2021-08-02
| 14.04 | 14.31 | 13.554 | 14.022 | 3,706 | 14.022 |
ZBAI
|
2021-08-03
| 14.094 | 14.31 | 13.5 | 13.86 | 11,711 | 13.86 |
ZBAI
|
2021-08-04
| 14.058 | 15.642 | 13.86 | 15.12 | 50,717 | 15.12 |
ZBAI
|
2021-08-05
| 14.814 | 15.786 | 14.58 | 15.084 | 135,978 | 15.084 |
ZBAI
|
2021-08-06
| 14.904 | 15.696 | 13.95 | 15.12 | 41,933 | 15.12 |
ZBAI
|
2021-08-09
| 15.192 | 15.48 | 14.436 | 15.12 | 30,011 | 15.12 |
ZBAI
|
2021-08-10
| 15.12 | 15.3 | 14.58 | 15.3 | 55,983 | 15.3 |
ZBAI
|
2021-08-11
| 15.3 | 15.3 | 14.436 | 15.3 | 20,167 | 15.3 |
ZBAI
|
2021-08-12
| 14.994 | 15.12 | 14.436 | 15.066 | 24,872 | 15.066 |
ZBAI
|
2021-08-13
| 14.958 | 15.102 | 14.04 | 14.364 | 28,517 | 14.364 |
ZBAI
|
2021-08-16
| 14.04 | 14.76 | 13.014 | 13.32 | 18,056 | 13.32 |
ZBAI
|
2021-08-17
| 12.96 | 13.41 | 12.348 | 12.456 | 7,017 | 12.456 |
ZBAI
|
2021-08-18
| 12.87 | 12.96 | 12.258 | 12.384 | 5,883 | 12.384 |
ZBAI
|
2021-08-19
| 10.368 | 10.584 | 7.578 | 8.1 | 143,567 | 8.1 |
ZBAI
|
2021-08-20
| 7.704 | 9.54 | 7.704 | 9.18 | 63,011 | 9.18 |
ZBAI
|
2021-08-23
| 8.838 | 9.18 | 8.208 | 9.018 | 23,400 | 9.018 |
ZBAI
|
2021-08-24
| 9 | 9.252 | 8.244 | 8.784 | 19,200 | 8.784 |
ZBAI
|
2021-08-25
| 9.108 | 9.27 | 8.82 | 9.126 | 14,583 | 9.126 |
ZBAI
|
2021-08-26
| 9.18 | 10.386 | 9.144 | 10.278 | 49,500 | 10.278 |
ZBAI
|
2021-08-27
| 9.432 | 10.26 | 9.432 | 9.9 | 18,172 | 9.9 |
ZBAI
|
2021-08-30
| 54 | 101.699997 | 52.200001 | 60.84 | 1,614,772 | 60.84 |
ZBAI
|
2021-08-31
| 56.916 | 67.428001 | 51.48 | 61.740002 | 135,456 | 61.740002 |
ZBAI
|
2021-09-01
| 61.919998 | 67.860001 | 60.299999 | 67.139999 | 51,028 | 67.139999 |
ZBAI
|
2021-09-02
| 66.059998 | 72.720001 | 62.099998 | 67.68 | 56,189 | 67.68 |
ZBAI
|
2021-09-03
| 68.940002 | 71.639999 | 67.68 | 70.739998 | 32,972 | 70.739998 |
ZBAI
|
2021-09-07
| 72 | 90 | 71.099998 | 81.18 | 201,767 | 81.18 |
ZBAI
|
2021-09-08
| 83.879997 | 84.959999 | 74.699997 | 80.82 | 79,439 | 80.82 |
ZBAI
|
2021-09-09
| 81 | 83.699997 | 77.400002 | 83.160004 | 25,250 | 83.160004 |
ZBAI
|
2021-09-10
| 83.160004 | 86.940002 | 75.599998 | 82.440002 | 34,900 | 82.440002 |
ZBAI
|
2021-09-13
| 80.459999 | 85.139999 | 78.300003 | 78.480003 | 18,500 | 78.480003 |
ZBAI
|
2021-09-14
| 77.940002 | 78.480003 | 63 | 64.980003 | 33,978 | 64.980003 |
ZBAI
|
2021-09-15
| 64.080002 | 71.279999 | 61.380001 | 69.120003 | 18,367 | 69.120003 |
ZBAI
|
2021-09-16
| 68.940002 | 71.639999 | 66.599998 | 68.040001 | 4,233 | 68.040001 |
ZBAI
|
2021-09-17
| 68.040001 | 70.559998 | 66.942001 | 68.580002 | 5,822 | 68.580002 |
ZBAI
|
2021-09-20
| 67.68 | 76.860001 | 63.900002 | 72 | 27,017 | 72 |
ZBAI
|
2021-09-21
| 72 | 74.699997 | 61.560001 | 62.73 | 11,033 | 62.73 |
ZBAI
|
2021-09-22
| 62.82 | 66.059998 | 62.658001 | 64.080002 | 2,961 | 64.080002 |
ZBAI
|
2021-09-23
| 64.440002 | 69.480003 | 63 | 67.68 | 6,789 | 67.68 |
ZBAI
|
2021-09-24
| 66.779999 | 72 | 63.900002 | 69.839996 | 6,372 | 69.839996 |
ZBAI
|
2021-09-27
| 68.760002 | 73.529999 | 67.860001 | 70.739998 | 3,000 | 70.739998 |
ZBAI
|
2021-09-28
| 69.300003 | 73.440002 | 69.300003 | 72 | 1,983 | 72 |
ZBAI
|
2021-09-29
| 71.099998 | 72.720001 | 71.099998 | 71.099998 | 1,528 | 71.099998 |
ZBAI
|
2021-09-30
| 71.099998 | 82.440002 | 71.099998 | 81 | 13,617 | 81 |
ZBAI
|
2021-10-01
| 79.739998 | 80.459999 | 74.699997 | 75.239998 | 6,400 | 75.239998 |
ZBAI
|
2021-10-04
| 76.139999 | 79.739998 | 73.800003 | 77.040001 | 3,739 | 77.040001 |
ZBAI
|
2021-10-05
| 73.800003 | 78.660004 | 73.800003 | 75.599998 | 5,061 | 75.599998 |
ZBAI
|
2021-10-06
| 76.5 | 84.599998 | 74.699997 | 84.059998 | 11,356 | 84.059998 |
ZBAI
|
2021-10-07
| 84.599998 | 84.599998 | 73.800003 | 75.959999 | 10,506 | 75.959999 |
ZBAI
|
2021-10-08
| 77.220001 | 81.18 | 74.699997 | 74.699997 | 6,711 | 74.699997 |
ZBAI
|
2021-10-11
| 74.699997 | 77.040001 | 74.699997 | 75.059998 | 1,489 | 75.059998 |
ZBAI
|
2021-10-12
| 74.519997 | 80.099998 | 73.980003 | 77.220001 | 5,422 | 77.220001 |
ZBAI
|
2021-10-13
| 77.040001 | 81 | 76.139999 | 77.580002 | 11,211 | 77.580002 |
ZBAI
|
2021-10-14
| 76.68 | 79.199997 | 76.139999 | 76.68 | 5,633 | 76.68 |
ZBAI
|
2021-10-15
| 76.68 | 81.720001 | 76.5 | 77.580002 | 6,844 | 77.580002 |
ZBAI
|
2021-10-18
| 77.580002 | 78.75 | 73.800003 | 73.800003 | 6,728 | 73.800003 |
ZBAI
|
2021-10-19
| 75.599998 | 75.779999 | 72.18 | 73.440002 | 4,861 | 73.440002 |
ZBAI
|
2021-10-20
| 74.519997 | 80.82 | 73.440002 | 74.339996 | 4,000 | 74.339996 |
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.