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
|
2024-03-13
| 16.379999 | 18.252001 | 16.379999 | 17.82 | 378 | 17.82 |
ZBAI
|
2024-03-14
| 17.82 | 18.360001 | 17.459999 | 17.459999 | 756 | 17.459999 |
ZBAI
|
2024-03-15
| 20.16 | 20.16 | 18.809999 | 18.9 | 94 | 18.9 |
ZBAI
|
2024-03-18
| 19.08 | 19.620001 | 18.09 | 18.719999 | 61 | 18.719999 |
ZBAI
|
2024-03-19
| 18.035999 | 18.719999 | 18.035999 | 18.540001 | 28 | 18.540001 |
ZBAI
|
2024-03-20
| 18.360001 | 18.360001 | 18.360001 | 18.360001 | 22 | 18.360001 |
ZBAI
|
2024-03-21
| 18 | 18.719999 | 18 | 18.719999 | 83 | 18.719999 |
ZBAI
|
2024-03-22
| 19.620001 | 19.620001 | 19.620001 | 19.620001 | 22 | 19.620001 |
ZBAI
|
2024-03-25
| 17.82 | 18.719999 | 17.82 | 17.82 | 50 | 17.82 |
ZBAI
|
2024-03-26
| 18 | 19.620001 | 17.639999 | 19.620001 | 294 | 19.620001 |
ZBAI
|
2024-03-27
| 17.639999 | 18 | 17.639999 | 18 | 144 | 18 |
ZBAI
|
2024-03-28
| 18.18 | 18.18 | 17.639999 | 17.639999 | 33 | 17.639999 |
ZBAI
|
2024-04-01
| 17.459999 | 17.639999 | 17.459999 | 17.639999 | 28 | 17.639999 |
ZBAI
|
2024-04-02
| 17.82 | 19.872 | 17.280001 | 17.280001 | 1,272 | 17.280001 |
ZBAI
|
2024-04-03
| 17.459999 | 18.540001 | 17.459999 | 18.540001 | 67 | 18.540001 |
ZBAI
|
2024-04-04
| 17.639999 | 17.639999 | 17.639999 | 17.639999 | 17 | 17.639999 |
ZBAI
|
2024-04-05
| 17.459999 | 17.459999 | 17.280001 | 17.280001 | 33 | 17.280001 |
ZBAI
|
2024-04-08
| 17.280001 | 17.280001 | 17.1 | 17.280001 | 200 | 17.280001 |
ZBAI
|
2024-04-09
| 17.280001 | 17.280001 | 17.280001 | 17.280001 | 0 | 17.280001 |
ZBAI
|
2024-04-10
| 17.280001 | 17.280001 | 17.280001 | 17.280001 | 33 | 17.280001 |
ZBAI
|
2024-04-11
| 17.639999 | 17.639999 | 17.639999 | 17.639999 | 28 | 17.639999 |
ZBAI
|
2024-04-12
| 18.719999 | 18.719999 | 18.719999 | 18.719999 | 11 | 18.719999 |
ZBAI
|
2024-04-15
| 17.639999 | 17.639999 | 17.639999 | 17.639999 | 150 | 17.639999 |
ZBAI
|
2024-04-16
| 17.459999 | 17.82 | 17.459999 | 17.459999 | 156 | 17.459999 |
ZBAI
|
2024-04-17
| 17.459999 | 17.82 | 17.459999 | 17.639999 | 56 | 17.639999 |
ZBAI
|
2024-04-18
| 17.459999 | 17.639999 | 17.459999 | 17.639999 | 17 | 17.639999 |
ZBAI
|
2024-04-19
| 18 | 18 | 16.92 | 17.82 | 406 | 17.82 |
ZBAI
|
2024-04-22
| 17.982 | 17.982 | 17.1 | 17.532 | 78 | 17.532 |
ZBAI
|
2024-04-23
| 18 | 18 | 16.92 | 16.92 | 50 | 16.92 |
ZBAI
|
2024-04-24
| 16.92 | 16.92 | 16.74 | 16.74 | 133 | 16.74 |
ZBAI
|
2024-04-25
| 17.136 | 17.136 | 16.74 | 16.74 | 117 | 16.74 |
ZBAI
|
2024-04-26
| 16.559999 | 16.92 | 16.559999 | 16.92 | 233 | 16.92 |
ZBAI
|
2024-04-29
| 16.488001 | 16.488001 | 16.379999 | 16.379999 | 33 | 16.379999 |
ZBAI
|
2024-04-30
| 16.379999 | 16.379999 | 16.200001 | 16.254 | 172 | 16.254 |
ZBAI
|
2024-05-01
| 17.82 | 17.82 | 17.1 | 17.1 | 72 | 17.1 |
ZBAI
|
2024-05-02
| 16.200001 | 17.82 | 16.200001 | 16.667999 | 111 | 16.667999 |
ZBAI
|
2024-05-03
| 17.694 | 17.694 | 17.694 | 17.694 | 22 | 17.694 |
ZBAI
|
2024-05-06
| 16.200001 | 16.200001 | 16.200001 | 16.200001 | 33 | 16.200001 |
ZBAI
|
2024-05-07
| 16.92 | 16.92 | 16.200001 | 16.200001 | 200 | 16.200001 |
ZBAI
|
2024-05-08
| 16.200001 | 16.200001 | 16.200001 | 16.200001 | 0 | 16.200001 |
ZBAI
|
2024-05-09
| 16.559999 | 16.559999 | 16.559999 | 16.559999 | 106 | 16.559999 |
ZBAI
|
2024-05-10
| 17.1 | 18 | 16.02 | 16.02 | 244 | 16.02 |
ZBAI
|
2024-05-13
| 16.200001 | 17.766001 | 16.02 | 17.766001 | 178 | 17.766001 |
ZBAI
|
2024-05-14
| 17.766001 | 17.766001 | 17.766001 | 17.766001 | 17 | 17.766001 |
ZBAI
|
2024-05-15
| 16.02 | 16.02 | 16.02 | 16.02 | 11 | 16.02 |
ZBAI
|
2024-05-16
| 16.02 | 16.02 | 16.02 | 16.02 | 0 | 16.02 |
ZBAI
|
2024-05-17
| 17.694 | 17.694 | 16.038 | 17.028 | 67 | 17.028 |
ZBAI
|
2024-05-20
| 16.02 | 17.028 | 16.02 | 17.028 | 267 | 17.028 |
ZBAI
|
2024-05-21
| 18 | 18 | 18 | 18 | 17 | 18 |
ZBAI
|
2024-05-22
| 17.639999 | 18 | 17.622 | 18 | 22 | 18 |
ZBAI
|
2024-05-23
| 16.02 | 16.200001 | 16.02 | 16.02 | 594 | 16.02 |
ZBAI
|
2024-05-24
| 16.02 | 17.82 | 16.02 | 17.82 | 67 | 17.82 |
ZBAI
|
2024-05-28
| 16.02 | 17.459999 | 15.84 | 17.459999 | 122 | 17.459999 |
ZBAI
|
2024-05-29
| 16.200001 | 16.200001 | 15.84 | 15.984 | 244 | 15.984 |
ZBAI
|
2024-05-30
| 15.84 | 17.1 | 15.84 | 15.84 | 172 | 15.84 |
ZBAI
|
2024-05-31
| 16.632 | 17.1 | 16.469999 | 17.1 | 33 | 17.1 |
ZBAI
|
2024-06-03
| 15.84 | 16.469999 | 15.84 | 16.469999 | 28 | 16.469999 |
ZBAI
|
2024-06-04
| 16.469999 | 16.469999 | 16.469999 | 16.469999 | 0 | 16.469999 |
ZBAI
|
2024-06-05
| 17.1 | 17.1 | 17.1 | 17.1 | 17 | 17.1 |
ZBAI
|
2024-06-06
| 17.1 | 17.1 | 17.1 | 17.1 | 17 | 17.1 |
ZBAI
|
2024-06-07
| 15.84 | 15.84 | 15.84 | 15.84 | 17 | 15.84 |
ZBAI
|
2024-06-10
| 15.84 | 16.469999 | 15.12 | 15.3 | 956 | 15.3 |
ZBAI
|
2024-06-11
| 15.3 | 16.379999 | 14.4 | 16.379999 | 433 | 16.379999 |
ZBAI
|
2024-06-12
| 16.200001 | 16.200001 | 14.4 | 15.39 | 344 | 15.39 |
ZBAI
|
2024-06-13
| 14.4 | 14.418 | 12.06 | 12.78 | 2,522 | 12.78 |
ZBAI
|
2024-06-14
| 12.78 | 13.68 | 12.42 | 13.68 | 167 | 13.68 |
ZBAI
|
2024-06-17
| 13.68 | 13.86 | 13.14 | 13.14 | 78 | 13.14 |
ZBAI
|
2024-06-18
| 12.654 | 13.14 | 12.15 | 13.14 | 111 | 13.14 |
ZBAI
|
2024-06-20
| 12.132 | 16.379999 | 12.132 | 14.76 | 1,133 | 14.76 |
ZBAI
|
2024-06-21
| 14.76 | 14.76 | 14.76 | 14.76 | 22 | 14.76 |
ZBAI
|
2024-06-24
| 12.96 | 18 | 12.06 | 18 | 856 | 18 |
ZBAI
|
2024-06-25
| 16.398001 | 18.360001 | 15.156 | 16.379999 | 2,644 | 16.379999 |
ZBAI
|
2024-06-26
| 15.48 | 15.48 | 15.3 | 15.3 | 44 | 15.3 |
ZBAI
|
2024-06-27
| 14.04 | 16.254 | 13.986 | 16.254 | 56 | 16.254 |
ZBAI
|
2024-06-28
| 14.292 | 15.822 | 14.22 | 15.642 | 44 | 15.642 |
ZBAI
|
2024-07-01
| 15.354 | 15.354 | 13.86 | 14.94 | 406 | 14.94 |
ZBAI
|
2024-07-02
| 14.04 | 15.336 | 13.86 | 15.336 | 222 | 15.336 |
ZBAI
|
2024-07-03
| 15.012 | 15.012 | 14.436 | 15.012 | 50 | 15.012 |
ZBAI
|
2024-07-05
| 13.86 | 14.724 | 13.86 | 14.724 | 28 | 14.724 |
ZBAI
|
2024-07-08
| 14.724 | 14.724 | 14.724 | 14.724 | 17 | 14.724 |
ZBAI
|
2024-07-09
| 16.92 | 17.1 | 14.94 | 14.94 | 78 | 14.94 |
ZBAI
|
2024-07-10
| 16.379999 | 16.722 | 13.806 | 15.084 | 167 | 15.084 |
ZBAI
|
2024-07-11
| 17.280001 | 17.280001 | 15.84 | 15.84 | 39 | 15.84 |
ZBAI
|
2024-07-12
| 16.92 | 16.92 | 16.92 | 16.92 | 28 | 16.92 |
ZBAI
|
2024-07-15
| 15.3 | 17.280001 | 15.3 | 16.056 | 106 | 16.056 |
ZBAI
|
2024-07-16
| 16.056 | 16.056 | 16.056 | 16.056 | 22 | 16.056 |
ZBAI
|
2024-07-17
| 15.75 | 17.280001 | 15.3 | 15.3 | 33 | 15.3 |
ZBAI
|
2024-07-18
| 15.21 | 15.21 | 15.21 | 15.21 | 106 | 15.21 |
ZBAI
|
2024-07-19
| 16.200001 | 18.9 | 16.200001 | 17.406 | 244 | 17.406 |
ZBAI
|
2024-07-22
| 15.03 | 15.48 | 15.03 | 15.48 | 39 | 15.48 |
ZBAI
|
2024-07-23
| 15.21 | 15.876 | 15.12 | 15.12 | 322 | 15.12 |
ZBAI
|
2024-07-24
| 15.12 | 15.264 | 15.12 | 15.264 | 33 | 15.264 |
ZBAI
|
2024-07-25
| 16.83 | 17.639999 | 14.76 | 15.102 | 167 | 15.102 |
ZBAI
|
2024-07-26
| 14.94 | 14.94 | 13.5 | 14.184 | 139 | 14.184 |
ZBAI
|
2024-07-29
| 14.22 | 15.3 | 14.22 | 15.3 | 39 | 15.3 |
ZBAI
|
2024-07-30
| 14.706 | 14.706 | 13.5 | 13.5 | 94 | 13.5 |
ZBAI
|
2024-07-31
| 12.996 | 14.004 | 12.996 | 14.004 | 44 | 14.004 |
ZBAI
|
2024-08-01
| 14.004 | 14.004 | 14.004 | 14.004 | 0 | 14.004 |
ZBAI
|
2024-08-02
| 14.004 | 14.004 | 14.004 | 14.004 | 11 | 14.004 |
ZBAI
|
2024-08-05
| 12.978 | 13.302 | 12.258 | 12.258 | 256 | 12.258 |
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.