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
|
2022-08-09
| 38.52 | 38.52 | 34.200001 | 34.200001 | 544 | 34.200001 |
ZBAI
|
2022-08-10
| 34.380001 | 36 | 34.200001 | 34.380001 | 767 | 34.380001 |
ZBAI
|
2022-08-11
| 36.900002 | 36.900002 | 35.099998 | 35.279999 | 1,128 | 35.279999 |
ZBAI
|
2022-08-12
| 36.360001 | 36.360001 | 34.380001 | 35.459999 | 600 | 35.459999 |
ZBAI
|
2022-08-15
| 34.919998 | 36 | 33.84 | 34.380001 | 528 | 34.380001 |
ZBAI
|
2022-08-16
| 34.560001 | 37.259998 | 34.560001 | 35.639999 | 367 | 35.639999 |
ZBAI
|
2022-08-17
| 35.639999 | 37.799999 | 34.577999 | 36.540001 | 639 | 36.540001 |
ZBAI
|
2022-08-18
| 38.16 | 39.060001 | 34.200001 | 37.259998 | 3,372 | 37.259998 |
ZBAI
|
2022-08-19
| 33.66 | 36.720001 | 33.48 | 36.18 | 1,094 | 36.18 |
ZBAI
|
2022-08-22
| 34.560001 | 34.560001 | 32.759998 | 33.209999 | 300 | 33.209999 |
ZBAI
|
2022-08-23
| 32.939999 | 35.099998 | 32.220001 | 33.57 | 700 | 33.57 |
ZBAI
|
2022-08-24
| 33.84 | 33.84 | 33.48 | 33.66 | 78 | 33.66 |
ZBAI
|
2022-08-25
| 31.68 | 33.119999 | 31.5 | 33.119999 | 344 | 33.119999 |
ZBAI
|
2022-08-26
| 32.939999 | 32.939999 | 31.68 | 31.68 | 72 | 31.68 |
ZBAI
|
2022-08-29
| 32.759998 | 32.759998 | 30.780001 | 30.780001 | 172 | 30.780001 |
ZBAI
|
2022-08-30
| 30.780001 | 35.459999 | 30.743999 | 32.310001 | 1,089 | 32.310001 |
ZBAI
|
2022-08-31
| 32.220001 | 32.220001 | 30.780001 | 30.780001 | 494 | 30.780001 |
ZBAI
|
2022-09-01
| 31.139999 | 34.02 | 30.959999 | 33.245998 | 489 | 33.245998 |
ZBAI
|
2022-09-02
| 34.919998 | 37.619999 | 31.860001 | 31.914 | 2,022 | 31.914 |
ZBAI
|
2022-09-06
| 31.139999 | 32.040001 | 31.139999 | 31.68 | 133 | 31.68 |
ZBAI
|
2022-09-07
| 31.5 | 31.5 | 29.34 | 30.959999 | 322 | 30.959999 |
ZBAI
|
2022-09-08
| 32.220001 | 32.220001 | 30.959999 | 30.959999 | 39 | 30.959999 |
ZBAI
|
2022-09-09
| 29.879999 | 31.32 | 29.879999 | 31.32 | 144 | 31.32 |
ZBAI
|
2022-09-12
| 30.24 | 30.24 | 29.879999 | 29.879999 | 289 | 29.879999 |
ZBAI
|
2022-09-13
| 30.24 | 30.24 | 26.459999 | 29.16 | 1,050 | 29.16 |
ZBAI
|
2022-09-14
| 27.9 | 30.959999 | 27.774 | 30.959999 | 39 | 30.959999 |
ZBAI
|
2022-09-15
| 37.439999 | 37.458 | 33.48 | 35.82 | 3,144 | 35.82 |
ZBAI
|
2022-09-16
| 34.866001 | 36.18 | 33.029999 | 35.658001 | 94 | 35.658001 |
ZBAI
|
2022-09-19
| 34.380001 | 34.380001 | 32.939999 | 32.939999 | 339 | 32.939999 |
ZBAI
|
2022-09-20
| 33.119999 | 33.264 | 29.700001 | 30.42 | 267 | 30.42 |
ZBAI
|
2022-09-21
| 30.6 | 30.6 | 30.6 | 30.6 | 61 | 30.6 |
ZBAI
|
2022-09-22
| 30.15 | 30.42 | 30.059999 | 30.059999 | 67 | 30.059999 |
ZBAI
|
2022-09-23
| 29.700001 | 29.700001 | 28.440001 | 28.440001 | 56 | 28.440001 |
ZBAI
|
2022-09-26
| 28.26 | 28.26 | 27.360001 | 28.26 | 61 | 28.26 |
ZBAI
|
2022-09-27
| 28.98 | 29.16 | 28.26 | 29.16 | 100 | 29.16 |
ZBAI
|
2022-09-28
| 29.16 | 29.16 | 29.16 | 29.16 | 0 | 29.16 |
ZBAI
|
2022-09-29
| 27.360001 | 27.360001 | 27.360001 | 27.360001 | 22 | 27.360001 |
ZBAI
|
2022-09-30
| 28.440001 | 28.440001 | 28.440001 | 28.440001 | 17 | 28.440001 |
ZBAI
|
2022-10-03
| 28.98 | 32.400002 | 28.620001 | 32.400002 | 72 | 32.400002 |
ZBAI
|
2022-10-04
| 29.177999 | 29.177999 | 29.177999 | 29.177999 | 22 | 29.177999 |
ZBAI
|
2022-10-05
| 31.049999 | 31.32 | 29.16 | 29.34 | 94 | 29.34 |
ZBAI
|
2022-10-06
| 30.24 | 30.24 | 30.059999 | 30.24 | 39 | 30.24 |
ZBAI
|
2022-10-07
| 28.98 | 31.5 | 26.1 | 30.780001 | 561 | 30.780001 |
ZBAI
|
2022-10-10
| 28.799999 | 29.664 | 28.799999 | 29.664 | 61 | 29.664 |
ZBAI
|
2022-10-11
| 28.98 | 28.98 | 27.9 | 27.9 | 106 | 27.9 |
ZBAI
|
2022-10-12
| 26.388 | 26.388 | 26.280001 | 26.280001 | 83 | 26.280001 |
ZBAI
|
2022-10-13
| 23.4 | 26.1 | 22.5 | 24.48 | 417 | 24.48 |
ZBAI
|
2022-10-14
| 23.4 | 23.4 | 23.4 | 23.4 | 17 | 23.4 |
ZBAI
|
2022-10-17
| 25.884001 | 25.884001 | 22.5 | 22.5 | 106 | 22.5 |
ZBAI
|
2022-10-18
| 22.823999 | 22.823999 | 22.5 | 22.5 | 56 | 22.5 |
ZBAI
|
2022-10-19
| 22.5 | 24.57 | 22.5 | 24.57 | 33 | 24.57 |
ZBAI
|
2022-10-20
| 23.4 | 26.459999 | 23.4 | 26.459999 | 39 | 26.459999 |
ZBAI
|
2022-10-21
| 23.76 | 23.76 | 23.76 | 23.76 | 17 | 23.76 |
ZBAI
|
2022-10-24
| 24.372 | 25.379999 | 24.299999 | 24.66 | 133 | 24.66 |
ZBAI
|
2022-10-25
| 24.299999 | 24.299999 | 22.68 | 24.120001 | 172 | 24.120001 |
ZBAI
|
2022-10-26
| 22.5 | 26.280001 | 22.5 | 25.02 | 1,206 | 25.02 |
ZBAI
|
2022-10-27
| 25.02 | 25.02 | 22.139999 | 23.4 | 183 | 23.4 |
ZBAI
|
2022-10-28
| 23.58 | 25.02 | 23.4 | 23.4 | 117 | 23.4 |
ZBAI
|
2022-10-31
| 25.236 | 25.236 | 23.705999 | 24.84 | 128 | 24.84 |
ZBAI
|
2022-11-01
| 23.832001 | 24.030001 | 23.832001 | 24.030001 | 72 | 24.030001 |
ZBAI
|
2022-11-02
| 24.299999 | 26.459999 | 23.742001 | 25.290001 | 278 | 25.290001 |
ZBAI
|
2022-11-03
| 24.120001 | 26.639999 | 23.598 | 23.598 | 72 | 23.598 |
ZBAI
|
2022-11-04
| 24.534 | 26.639999 | 24.534 | 26.459999 | 211 | 26.459999 |
ZBAI
|
2022-11-07
| 25.379999 | 26.639999 | 22.5 | 26.639999 | 594 | 26.639999 |
ZBAI
|
2022-11-08
| 24.030001 | 24.030001 | 23.76 | 23.76 | 28 | 23.76 |
ZBAI
|
2022-11-09
| 23.76 | 25.02 | 23.4 | 23.58 | 733 | 23.58 |
ZBAI
|
2022-11-10
| 24.48 | 25.938 | 24.48 | 25.938 | 22 | 25.938 |
ZBAI
|
2022-11-11
| 24.66 | 26.280001 | 23.49 | 23.76 | 178 | 23.76 |
ZBAI
|
2022-11-14
| 24.84 | 26.280001 | 24.66 | 26.280001 | 72 | 26.280001 |
ZBAI
|
2022-11-15
| 25.254 | 25.92 | 25.200001 | 25.92 | 61 | 25.92 |
ZBAI
|
2022-11-16
| 25.92 | 25.92 | 25.74 | 25.74 | 161 | 25.74 |
ZBAI
|
2022-11-17
| 23.993999 | 26.639999 | 23.993999 | 26.639999 | 1,089 | 26.639999 |
ZBAI
|
2022-11-18
| 27.360001 | 27.360001 | 25.559999 | 26.1 | 378 | 26.1 |
ZBAI
|
2022-11-21
| 26.1 | 26.1 | 26.1 | 26.1 | 6 | 26.1 |
ZBAI
|
2022-11-22
| 25.379999 | 25.379999 | 23.940001 | 24.84 | 83 | 24.84 |
ZBAI
|
2022-11-23
| 23.4 | 25.02 | 23.4 | 25.02 | 28 | 25.02 |
ZBAI
|
2022-11-25
| 25.200001 | 26.639999 | 25.200001 | 26.639999 | 167 | 26.639999 |
ZBAI
|
2022-11-28
| 25.200001 | 25.379999 | 25.200001 | 25.200001 | 39 | 25.200001 |
ZBAI
|
2022-11-29
| 23.940001 | 26.82 | 23.940001 | 26.82 | 89 | 26.82 |
ZBAI
|
2022-11-30
| 26.639999 | 26.82 | 25.200001 | 26.82 | 200 | 26.82 |
ZBAI
|
2022-12-01
| 26.046 | 26.046 | 26.046 | 26.046 | 17 | 26.046 |
ZBAI
|
2022-12-02
| 24.299999 | 26.1 | 24.299999 | 26.1 | 33 | 26.1 |
ZBAI
|
2022-12-05
| 24.66 | 25.794001 | 24.66 | 25.794001 | 33 | 25.794001 |
ZBAI
|
2022-12-06
| 24.299999 | 25.200001 | 24.120001 | 25.200001 | 800 | 25.200001 |
ZBAI
|
2022-12-07
| 25.200001 | 25.200001 | 23.868 | 23.868 | 67 | 23.868 |
ZBAI
|
2022-12-08
| 25.974001 | 25.974001 | 25.559999 | 25.559999 | 106 | 25.559999 |
ZBAI
|
2022-12-09
| 24.84 | 25.559999 | 24.84 | 25.559999 | 133 | 25.559999 |
ZBAI
|
2022-12-12
| 25.559999 | 27 | 25.559999 | 26.639999 | 928 | 26.639999 |
ZBAI
|
2022-12-13
| 26.82 | 28.08 | 26.82 | 27.9 | 761 | 27.9 |
ZBAI
|
2022-12-14
| 26.1 | 29.16 | 26.1 | 29.16 | 656 | 29.16 |
ZBAI
|
2022-12-15
| 28.799999 | 30.6 | 28.440001 | 30.24 | 1,050 | 30.24 |
ZBAI
|
2022-12-16
| 28.620001 | 30.959999 | 28.620001 | 30.959999 | 1,183 | 30.959999 |
ZBAI
|
2022-12-19
| 26.586 | 33.119999 | 25.667999 | 33.119999 | 1,206 | 33.119999 |
ZBAI
|
2022-12-20
| 33.119999 | 36.450001 | 31.139999 | 36 | 1,222 | 36 |
ZBAI
|
2022-12-21
| 36 | 38.700001 | 28.26 | 37.799999 | 3,406 | 37.799999 |
ZBAI
|
2022-12-22
| 36.917999 | 39.419998 | 35.639999 | 38.664001 | 817 | 38.664001 |
ZBAI
|
2022-12-23
| 35.82 | 41.759998 | 35.82 | 40.860001 | 1,128 | 40.860001 |
ZBAI
|
2022-12-27
| 41.040001 | 41.202 | 31.68 | 39.779999 | 717 | 39.779999 |
ZBAI
|
2022-12-28
| 40.32 | 41.400002 | 37.080002 | 40.428001 | 1,067 | 40.428001 |
ZBAI
|
2022-12-29
| 39.959999 | 42.119999 | 37.799999 | 42.119999 | 1,228 | 42.119999 |
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.