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
|
2023-05-25
| 27.431999 | 30.780001 | 27.18 | 30.6 | 361 | 30.6 |
ZBAI
|
2023-05-26
| 27.18 | 30.6 | 27.18 | 30.6 | 111 | 30.6 |
ZBAI
|
2023-05-30
| 29.34 | 29.34 | 28.908001 | 28.908001 | 28 | 28.908001 |
ZBAI
|
2023-05-31
| 29.700001 | 29.700001 | 29.700001 | 29.700001 | 11 | 29.700001 |
ZBAI
|
2023-06-01
| 28.799999 | 29.34 | 28.799999 | 29.16 | 39 | 29.16 |
ZBAI
|
2023-06-02
| 30.6 | 30.6 | 29.16 | 29.16 | 139 | 29.16 |
ZBAI
|
2023-06-05
| 28.98 | 29.610001 | 28.98 | 29.610001 | 94 | 29.610001 |
ZBAI
|
2023-06-06
| 29.700001 | 29.700001 | 29.700001 | 29.700001 | 39 | 29.700001 |
ZBAI
|
2023-06-07
| 28.98 | 33.119999 | 28.98 | 29.34 | 3,044 | 29.34 |
ZBAI
|
2023-06-08
| 31.139999 | 32.400002 | 30.077999 | 30.294001 | 189 | 30.294001 |
ZBAI
|
2023-06-09
| 30.51 | 30.51 | 29.52 | 30.42 | 39 | 30.42 |
ZBAI
|
2023-06-12
| 30.059999 | 30.059999 | 29.700001 | 29.700001 | 61 | 29.700001 |
ZBAI
|
2023-06-13
| 29.34 | 31.572001 | 29.25 | 29.25 | 444 | 29.25 |
ZBAI
|
2023-06-14
| 28.98 | 28.98 | 27 | 27.360001 | 206 | 27.360001 |
ZBAI
|
2023-06-15
| 28.799999 | 29.700001 | 28.799999 | 29.700001 | 83 | 29.700001 |
ZBAI
|
2023-06-16
| 29.879999 | 32.400002 | 29.879999 | 29.879999 | 89 | 29.879999 |
ZBAI
|
2023-06-20
| 29.16 | 29.898001 | 27.18 | 27.360001 | 128 | 27.360001 |
ZBAI
|
2023-06-21
| 27.360001 | 27.360001 | 27.360001 | 27.360001 | 6 | 27.360001 |
ZBAI
|
2023-06-22
| 28.799999 | 28.836 | 28.799999 | 28.799999 | 156 | 28.799999 |
ZBAI
|
2023-06-23
| 27.360001 | 28.440001 | 27 | 27 | 100 | 27 |
ZBAI
|
2023-06-26
| 27.9 | 27.9 | 27.9 | 27.9 | 39 | 27.9 |
ZBAI
|
2023-06-27
| 27.9 | 27.917999 | 27.9 | 27.9 | 106 | 27.9 |
ZBAI
|
2023-06-28
| 28.530001 | 28.799999 | 28.440001 | 28.620001 | 172 | 28.620001 |
ZBAI
|
2023-06-29
| 28.620001 | 28.620001 | 28.620001 | 28.620001 | 0 | 28.620001 |
ZBAI
|
2023-06-30
| 27.360001 | 27.360001 | 26.459999 | 26.459999 | 156 | 26.459999 |
ZBAI
|
2023-07-03
| 26.459999 | 26.459999 | 26.459999 | 26.459999 | 0 | 26.459999 |
ZBAI
|
2023-07-05
| 28.799999 | 29.483999 | 28.799999 | 29.483999 | 228 | 29.483999 |
ZBAI
|
2023-07-06
| 27.809999 | 29.304001 | 27.09 | 29.16 | 183 | 29.16 |
ZBAI
|
2023-07-07
| 27.9 | 28.440001 | 27.9 | 27.9 | 78 | 27.9 |
ZBAI
|
2023-07-10
| 27.9 | 27.9 | 27.9 | 27.9 | 11 | 27.9 |
ZBAI
|
2023-07-11
| 27 | 27.018 | 27 | 27.018 | 39 | 27.018 |
ZBAI
|
2023-07-12
| 27 | 27.9 | 27 | 27.9 | 122 | 27.9 |
ZBAI
|
2023-07-13
| 27.360001 | 27.360001 | 27.360001 | 27.360001 | 17 | 27.360001 |
ZBAI
|
2023-07-14
| 29.34 | 29.34 | 27 | 28.26 | 94 | 28.26 |
ZBAI
|
2023-07-17
| 25.92 | 28.620001 | 25.92 | 27.143999 | 161 | 27.143999 |
ZBAI
|
2023-07-18
| 27 | 27.9 | 27 | 27 | 78 | 27 |
ZBAI
|
2023-07-19
| 27.9 | 28.35 | 27.9 | 27.9 | 133 | 27.9 |
ZBAI
|
2023-07-20
| 27.9 | 27.9 | 27.9 | 27.9 | 22 | 27.9 |
ZBAI
|
2023-07-21
| 28.799999 | 28.799999 | 27 | 28.799999 | 100 | 28.799999 |
ZBAI
|
2023-07-24
| 27.27 | 27.9 | 27 | 27 | 28 | 27 |
ZBAI
|
2023-07-25
| 27.233999 | 27.233999 | 27.162001 | 27.162001 | 56 | 27.162001 |
ZBAI
|
2023-07-26
| 27.9 | 27.9 | 27.9 | 27.9 | 22 | 27.9 |
ZBAI
|
2023-07-27
| 27.9 | 27.9 | 27.9 | 27.9 | 0 | 27.9 |
ZBAI
|
2023-07-28
| 27.9 | 27.9 | 27.9 | 27.9 | 11 | 27.9 |
ZBAI
|
2023-07-31
| 27.9 | 27.9 | 27.9 | 27.9 | 17 | 27.9 |
ZBAI
|
2023-08-01
| 25.92 | 25.92 | 25.92 | 25.92 | 33 | 25.92 |
ZBAI
|
2023-08-02
| 27 | 27.360001 | 27 | 27.360001 | 17 | 27.360001 |
ZBAI
|
2023-08-03
| 27.341999 | 27.360001 | 27.18 | 27.18 | 117 | 27.18 |
ZBAI
|
2023-08-04
| 27.18 | 27.18 | 27.18 | 27.18 | 6 | 27.18 |
ZBAI
|
2023-08-07
| 27.18 | 27.18 | 27.18 | 27.18 | 0 | 27.18 |
ZBAI
|
2023-08-08
| 28.620001 | 29.16 | 28.35 | 28.799999 | 150 | 28.799999 |
ZBAI
|
2023-08-09
| 28.799999 | 28.799999 | 28.799999 | 28.799999 | 0 | 28.799999 |
ZBAI
|
2023-08-10
| 27.252001 | 27.252001 | 27.252001 | 27.252001 | 33 | 27.252001 |
ZBAI
|
2023-08-11
| 27.252001 | 27.252001 | 27.252001 | 27.252001 | 6 | 27.252001 |
ZBAI
|
2023-08-14
| 27.360001 | 27.360001 | 27.360001 | 27.360001 | 6 | 27.360001 |
ZBAI
|
2023-08-15
| 27.18 | 27.756001 | 27.18 | 27.756001 | 72 | 27.756001 |
ZBAI
|
2023-08-16
| 27 | 27 | 27 | 27 | 39 | 27 |
ZBAI
|
2023-08-17
| 27 | 27 | 27 | 27 | 22 | 27 |
ZBAI
|
2023-08-18
| 27.9 | 27.9 | 27 | 27 | 122 | 27 |
ZBAI
|
2023-08-21
| 25.92 | 27 | 25.92 | 27 | 28 | 27 |
ZBAI
|
2023-08-22
| 24.552 | 24.552 | 24.552 | 24.552 | 17 | 24.552 |
ZBAI
|
2023-08-23
| 24.552 | 24.552 | 24.552 | 24.552 | 28 | 24.552 |
ZBAI
|
2023-08-24
| 30.059999 | 30.059999 | 25.379999 | 25.379999 | 156 | 25.379999 |
ZBAI
|
2023-08-25
| 26.1 | 26.1 | 26.1 | 26.1 | 22 | 26.1 |
ZBAI
|
2023-08-28
| 23.76 | 27.18 | 23.040001 | 27.18 | 189 | 27.18 |
ZBAI
|
2023-08-29
| 24.48 | 24.48 | 23.58 | 23.58 | 22 | 23.58 |
ZBAI
|
2023-08-30
| 24.66 | 24.66 | 24.66 | 24.66 | 11 | 24.66 |
ZBAI
|
2023-08-31
| 26.280001 | 26.280001 | 24.84 | 25.02 | 117 | 25.02 |
ZBAI
|
2023-09-01
| 23.4 | 23.4 | 23.219999 | 23.4 | 33 | 23.4 |
ZBAI
|
2023-09-05
| 23.4 | 23.4 | 23.219999 | 23.238001 | 78 | 23.238001 |
ZBAI
|
2023-09-06
| 23.040001 | 23.040001 | 23.040001 | 23.040001 | 33 | 23.040001 |
ZBAI
|
2023-09-07
| 28.08 | 36 | 23.76 | 27.9 | 58,161 | 27.9 |
ZBAI
|
2023-09-08
| 27.27 | 27.450001 | 24.389999 | 27 | 2,522 | 27 |
ZBAI
|
2023-09-11
| 24.84 | 25.92 | 23.940001 | 24.48 | 1,383 | 24.48 |
ZBAI
|
2023-09-12
| 24.444 | 26.82 | 23.940001 | 26.82 | 378 | 26.82 |
ZBAI
|
2023-09-13
| 25.02 | 25.02 | 25.02 | 25.02 | 22 | 25.02 |
ZBAI
|
2023-09-14
| 23.940001 | 25.83 | 23.940001 | 25.200001 | 339 | 25.200001 |
ZBAI
|
2023-09-15
| 23.940001 | 24.84 | 23.4 | 23.4 | 183 | 23.4 |
ZBAI
|
2023-09-18
| 23.4 | 25.200001 | 23.4 | 24.299999 | 278 | 24.299999 |
ZBAI
|
2023-09-19
| 24.120001 | 24.336 | 23.166 | 24.299999 | 150 | 24.299999 |
ZBAI
|
2023-09-20
| 24.48 | 24.48 | 23.040001 | 23.219999 | 250 | 23.219999 |
ZBAI
|
2023-09-21
| 24.48 | 26.153999 | 22.5 | 23.58 | 322 | 23.58 |
ZBAI
|
2023-09-22
| 23.76 | 24.156 | 23.76 | 24.084 | 33 | 24.084 |
ZBAI
|
2023-09-25
| 23.58 | 24.030001 | 23.58 | 24.030001 | 33 | 24.030001 |
ZBAI
|
2023-09-26
| 22.643999 | 24.120001 | 22.643999 | 23.4 | 222 | 23.4 |
ZBAI
|
2023-09-27
| 22.5 | 23.76 | 22.5 | 23.76 | 122 | 23.76 |
ZBAI
|
2023-09-28
| 23.652 | 23.652 | 23.652 | 23.652 | 33 | 23.652 |
ZBAI
|
2023-09-29
| 22.5 | 22.5 | 22.049999 | 22.049999 | 122 | 22.049999 |
ZBAI
|
2023-10-02
| 21.780001 | 21.780001 | 21.059999 | 21.6 | 111 | 21.6 |
ZBAI
|
2023-10-03
| 20.879999 | 22.5 | 20.879999 | 22.32 | 122 | 22.32 |
ZBAI
|
2023-10-04
| 22.32 | 22.32 | 20.16 | 22.139999 | 94 | 22.139999 |
ZBAI
|
2023-10-05
| 22.139999 | 22.139999 | 22.139999 | 22.139999 | 0 | 22.139999 |
ZBAI
|
2023-10-06
| 21.33 | 21.33 | 21.33 | 21.33 | 11 | 21.33 |
ZBAI
|
2023-10-09
| 21.24 | 21.24 | 18.9 | 18.9 | 106 | 18.9 |
ZBAI
|
2023-10-10
| 18.702 | 22.32 | 18.629999 | 19.620001 | 350 | 19.620001 |
ZBAI
|
2023-10-11
| 18.360001 | 20.34 | 18.360001 | 20.34 | 422 | 20.34 |
ZBAI
|
2023-10-12
| 22.5 | 23.76 | 19.98 | 21.059999 | 450 | 21.059999 |
ZBAI
|
2023-10-13
| 21.780001 | 24.120001 | 20.16 | 24.120001 | 278 | 24.120001 |
ZBAI
|
2023-10-16
| 22.32 | 24.299999 | 22.32 | 22.5 | 156 | 22.5 |
ZBAI
|
2023-10-17
| 23.58 | 23.76 | 23.58 | 23.58 | 117 | 23.58 |
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.