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
|
2022-12-30
| 38.52 | 41.400002 | 38.52 | 40.32 | 539 | 40.32 |
ZBAI
|
2023-01-03
| 40.139999 | 42.48 | 36.18 | 42.48 | 1,611 | 42.48 |
ZBAI
|
2023-01-04
| 42.66 | 45 | 39.779999 | 45 | 1,022 | 45 |
ZBAI
|
2023-01-05
| 48.060001 | 48.240002 | 42.858002 | 46.799999 | 1,056 | 46.799999 |
ZBAI
|
2023-01-06
| 50.220001 | 51.66 | 47.844002 | 49.158001 | 428 | 49.158001 |
ZBAI
|
2023-01-09
| 48.240002 | 48.599998 | 45.360001 | 46.080002 | 300 | 46.080002 |
ZBAI
|
2023-01-10
| 46.080002 | 48.599998 | 46.080002 | 48.240002 | 333 | 48.240002 |
ZBAI
|
2023-01-11
| 41.939999 | 48.599998 | 41.939999 | 48.419998 | 289 | 48.419998 |
ZBAI
|
2023-01-12
| 48.330002 | 48.599998 | 44.298 | 48.599998 | 1,583 | 48.599998 |
ZBAI
|
2023-01-13
| 47.880001 | 48.113998 | 44.279999 | 48.113998 | 456 | 48.113998 |
ZBAI
|
2023-01-17
| 45.360001 | 48.599998 | 45.360001 | 48.240002 | 594 | 48.240002 |
ZBAI
|
2023-01-18
| 47.880001 | 47.880001 | 44.639999 | 47.52 | 172 | 47.52 |
ZBAI
|
2023-01-19
| 45.18 | 45.18 | 41.759998 | 45.18 | 517 | 45.18 |
ZBAI
|
2023-01-20
| 43.200001 | 48.240002 | 43.200001 | 47.466 | 656 | 47.466 |
ZBAI
|
2023-01-23
| 48.599998 | 48.599998 | 41.759998 | 46.709999 | 544 | 46.709999 |
ZBAI
|
2023-01-24
| 46.223999 | 46.619999 | 46.206001 | 46.368 | 417 | 46.368 |
ZBAI
|
2023-01-25
| 41.939999 | 45.900002 | 37.98 | 45.900002 | 178 | 45.900002 |
ZBAI
|
2023-01-26
| 45.720001 | 45.720001 | 40.68 | 44.82 | 317 | 44.82 |
ZBAI
|
2023-01-27
| 41.939999 | 46.080002 | 41.939999 | 46.080002 | 222 | 46.080002 |
ZBAI
|
2023-01-30
| 45.054001 | 45.18 | 45 | 45.161999 | 83 | 45.161999 |
ZBAI
|
2023-01-31
| 45 | 46.080002 | 44.964001 | 46.080002 | 306 | 46.080002 |
ZBAI
|
2023-02-01
| 46.080002 | 46.080002 | 45.540001 | 45.900002 | 194 | 45.900002 |
ZBAI
|
2023-02-02
| 46.080002 | 47.16 | 45.360001 | 47.16 | 483 | 47.16 |
ZBAI
|
2023-02-03
| 47.178001 | 48.240002 | 47.178001 | 48.240002 | 167 | 48.240002 |
ZBAI
|
2023-02-06
| 48.240002 | 48.240002 | 47.16 | 47.16 | 128 | 47.16 |
ZBAI
|
2023-02-07
| 46.709999 | 47.700001 | 46.709999 | 47.700001 | 150 | 47.700001 |
ZBAI
|
2023-02-08
| 39.060001 | 46.98 | 39.006001 | 45 | 422 | 45 |
ZBAI
|
2023-02-09
| 39.240002 | 46.259998 | 39.240002 | 46.259998 | 33 | 46.259998 |
ZBAI
|
2023-02-10
| 43.919998 | 46.98 | 43.919998 | 46.566002 | 50 | 46.566002 |
ZBAI
|
2023-02-13
| 43.290001 | 46.799999 | 40.049999 | 45.18 | 328 | 45.18 |
ZBAI
|
2023-02-14
| 45.18 | 45.18 | 45.18 | 45.18 | 0 | 45.18 |
ZBAI
|
2023-02-15
| 39.959999 | 46.007999 | 39.959999 | 46.007999 | 61 | 46.007999 |
ZBAI
|
2023-02-16
| 44.639999 | 46.799999 | 41.939999 | 46.799999 | 161 | 46.799999 |
ZBAI
|
2023-02-17
| 42.66 | 45.647999 | 41.580002 | 45.647999 | 111 | 45.647999 |
ZBAI
|
2023-02-21
| 42.299999 | 45 | 40.860001 | 45 | 78 | 45 |
ZBAI
|
2023-02-22
| 40.085999 | 44.639999 | 40.085999 | 44.459999 | 67 | 44.459999 |
ZBAI
|
2023-02-23
| 42.299999 | 45 | 41.400002 | 45 | 78 | 45 |
ZBAI
|
2023-02-24
| 43.02 | 44.82 | 41.490002 | 44.82 | 61 | 44.82 |
ZBAI
|
2023-02-27
| 43.200001 | 43.200001 | 40.139999 | 42.66 | 106 | 42.66 |
ZBAI
|
2023-02-28
| 41.400002 | 42.84 | 40.32 | 42.84 | 67 | 42.84 |
ZBAI
|
2023-03-01
| 40.5 | 43.200001 | 38.34 | 43.200001 | 78 | 43.200001 |
ZBAI
|
2023-03-02
| 38.52 | 45 | 38.52 | 39.959999 | 122 | 39.959999 |
ZBAI
|
2023-03-03
| 40.5 | 40.5 | 40.5 | 40.5 | 17 | 40.5 |
ZBAI
|
2023-03-06
| 40.5 | 40.5 | 40.5 | 40.5 | 0 | 40.5 |
ZBAI
|
2023-03-07
| 40.5 | 40.5 | 40.5 | 40.5 | 6 | 40.5 |
ZBAI
|
2023-03-08
| 42.48 | 45 | 42.48 | 45 | 22 | 45 |
ZBAI
|
2023-03-09
| 39.779999 | 44.639999 | 39.779999 | 44.639999 | 33 | 44.639999 |
ZBAI
|
2023-03-10
| 40.625999 | 43.290001 | 36.720001 | 37.98 | 283 | 37.98 |
ZBAI
|
2023-03-13
| 39.599998 | 39.599998 | 36 | 39.599998 | 144 | 39.599998 |
ZBAI
|
2023-03-14
| 36 | 39.599998 | 36 | 36.360001 | 28 | 36.360001 |
ZBAI
|
2023-03-15
| 37.080002 | 43.200001 | 37.080002 | 43.200001 | 250 | 43.200001 |
ZBAI
|
2023-03-16
| 39.959999 | 40.139999 | 34.740002 | 39.599998 | 211 | 39.599998 |
ZBAI
|
2023-03-17
| 39.599998 | 39.599998 | 39.599998 | 39.599998 | 0 | 39.599998 |
ZBAI
|
2023-03-20
| 33.299999 | 39.060001 | 32.580002 | 39.060001 | 189 | 39.060001 |
ZBAI
|
2023-03-21
| 32.939999 | 36.540001 | 32.220001 | 36.540001 | 300 | 36.540001 |
ZBAI
|
2023-03-22
| 34.02 | 40.428001 | 33.119999 | 40.428001 | 106 | 40.428001 |
ZBAI
|
2023-03-23
| 33.66 | 36.360001 | 31.5 | 36.360001 | 550 | 36.360001 |
ZBAI
|
2023-03-24
| 34.200001 | 37.439999 | 34.200001 | 37.439999 | 100 | 37.439999 |
ZBAI
|
2023-03-27
| 37.439999 | 37.439999 | 37.439999 | 37.439999 | 0 | 37.439999 |
ZBAI
|
2023-03-28
| 37.080002 | 37.080002 | 37.080002 | 37.080002 | 22 | 37.080002 |
ZBAI
|
2023-03-29
| 34.380001 | 36.18 | 34.380001 | 36.18 | 106 | 36.18 |
ZBAI
|
2023-03-30
| 34.127998 | 36 | 32.220001 | 32.220001 | 228 | 32.220001 |
ZBAI
|
2023-03-31
| 30.959999 | 38.700001 | 30.959999 | 38.700001 | 94 | 38.700001 |
ZBAI
|
2023-04-03
| 35.099998 | 36.630001 | 32.220001 | 36.630001 | 128 | 36.630001 |
ZBAI
|
2023-04-04
| 33.299999 | 35.459999 | 33.299999 | 35.459999 | 39 | 35.459999 |
ZBAI
|
2023-04-05
| 37.799999 | 37.799999 | 37.799999 | 37.799999 | 17 | 37.799999 |
ZBAI
|
2023-04-06
| 36.18 | 37.259998 | 35.73 | 36.720001 | 133 | 36.720001 |
ZBAI
|
2023-04-10
| 32.580002 | 32.580002 | 32.400002 | 32.400002 | 39 | 32.400002 |
ZBAI
|
2023-04-11
| 32.400002 | 37.259998 | 32.400002 | 37.259998 | 294 | 37.259998 |
ZBAI
|
2023-04-12
| 37.259998 | 37.259998 | 32.939999 | 36.720001 | 928 | 36.720001 |
ZBAI
|
2023-04-13
| 35.099998 | 36.720001 | 32.580002 | 36 | 150 | 36 |
ZBAI
|
2023-04-14
| 34.02 | 34.02 | 34.02 | 34.02 | 61 | 34.02 |
ZBAI
|
2023-04-17
| 33.119999 | 35.369999 | 33.119999 | 35.369999 | 72 | 35.369999 |
ZBAI
|
2023-04-18
| 33.66 | 35.099998 | 32.580002 | 34.200001 | 72 | 34.200001 |
ZBAI
|
2023-04-19
| 32.400002 | 33.66 | 31.5 | 32.580002 | 122 | 32.580002 |
ZBAI
|
2023-04-20
| 34.127998 | 34.127998 | 28.799999 | 34.02 | 150 | 34.02 |
ZBAI
|
2023-04-21
| 29.538 | 33.84 | 29.538 | 32.220001 | 172 | 32.220001 |
ZBAI
|
2023-04-24
| 29.879999 | 32.759998 | 29.52 | 32.759998 | 61 | 32.759998 |
ZBAI
|
2023-04-25
| 29.879999 | 33.462002 | 23.58 | 29.628 | 1,506 | 29.628 |
ZBAI
|
2023-04-26
| 27.9 | 28.566 | 24.299999 | 28.566 | 239 | 28.566 |
ZBAI
|
2023-04-27
| 27.360001 | 28.26 | 27.18 | 28.26 | 61 | 28.26 |
ZBAI
|
2023-04-28
| 29.34 | 31.32 | 29.232 | 29.52 | 150 | 29.52 |
ZBAI
|
2023-05-01
| 30.42 | 30.42 | 30.42 | 30.42 | 50 | 30.42 |
ZBAI
|
2023-05-02
| 30.402 | 31.086 | 30.24 | 30.24 | 122 | 30.24 |
ZBAI
|
2023-05-03
| 29.700001 | 32.580002 | 29.700001 | 31.5 | 239 | 31.5 |
ZBAI
|
2023-05-04
| 29.736 | 29.736 | 29.736 | 29.736 | 11 | 29.736 |
ZBAI
|
2023-05-05
| 30.257999 | 30.257999 | 30.257999 | 30.257999 | 11 | 30.257999 |
ZBAI
|
2023-05-08
| 31.68 | 32.220001 | 31.68 | 32.220001 | 39 | 32.220001 |
ZBAI
|
2023-05-09
| 32.580002 | 32.580002 | 30.6 | 31.860001 | 133 | 31.860001 |
ZBAI
|
2023-05-10
| 30.780001 | 32.849998 | 30.780001 | 32.849998 | 39 | 32.849998 |
ZBAI
|
2023-05-11
| 32.400002 | 32.759998 | 32.400002 | 32.759998 | 111 | 32.759998 |
ZBAI
|
2023-05-12
| 30.6 | 31.139999 | 29.700001 | 31.139999 | 194 | 31.139999 |
ZBAI
|
2023-05-15
| 29.700001 | 29.969999 | 29.700001 | 29.969999 | 56 | 29.969999 |
ZBAI
|
2023-05-16
| 30.059999 | 35.262001 | 30.059999 | 35.262001 | 33 | 35.262001 |
ZBAI
|
2023-05-17
| 34.200001 | 34.200001 | 30.672001 | 30.780001 | 67 | 30.780001 |
ZBAI
|
2023-05-18
| 30.780001 | 30.780001 | 30.780001 | 30.780001 | 22 | 30.780001 |
ZBAI
|
2023-05-19
| 32.220001 | 32.220001 | 27.540001 | 27.540001 | 111 | 27.540001 |
ZBAI
|
2023-05-22
| 27.719999 | 31.788 | 27.719999 | 31.464001 | 122 | 31.464001 |
ZBAI
|
2023-05-23
| 29.700001 | 29.700001 | 29.52 | 29.52 | 28 | 29.52 |
ZBAI
|
2023-05-24
| 26.639999 | 31.68 | 26.639999 | 31.68 | 72 | 31.68 |
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.