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
|
2024-12-27
| 16.542 | 19.440001 | 16.542 | 17.136 | 9,294 | 17.136 |
ZBAI
|
2024-12-30
| 16.794001 | 20.700001 | 16.596001 | 20.34 | 7,783 | 20.34 |
ZBAI
|
2024-12-31
| 19.799999 | 23.219999 | 18.018 | 19.278 | 9,678 | 19.278 |
ZBAI
|
2025-01-02
| 18.9 | 26.280001 | 18.9 | 25.254 | 8,261 | 25.254 |
ZBAI
|
2025-01-03
| 24.48 | 27 | 24.48 | 26.1 | 3,239 | 26.1 |
ZBAI
|
2025-01-06
| 25.92 | 28.26 | 21.924 | 25.290001 | 2,267 | 25.290001 |
ZBAI
|
2025-01-07
| 24.48 | 27.917999 | 23.58 | 25.290001 | 906 | 25.290001 |
ZBAI
|
2025-01-08
| 26.208 | 27.9 | 25.200001 | 27 | 2,739 | 27 |
ZBAI
|
2025-01-10
| 26.1 | 38.700001 | 25.92 | 33.84 | 17,094 | 33.84 |
ZBAI
|
2025-01-13
| 31.5 | 45 | 31.5 | 38.790001 | 8,661 | 38.790001 |
ZBAI
|
2025-01-14
| 42.299999 | 42.299999 | 31.860001 | 34.380001 | 5,411 | 34.380001 |
ZBAI
|
2025-01-15
| 33.84 | 39.924 | 31.139999 | 32.256001 | 4,767 | 32.256001 |
ZBAI
|
2025-01-16
| 33.66 | 35.279999 | 27 | 27 | 4,533 | 27 |
ZBAI
|
2025-01-17
| 32.220001 | 38.700001 | 29.700001 | 32.400002 | 9,439 | 32.400002 |
ZBAI
|
2025-01-21
| 30.059999 | 34.02 | 27.233999 | 30.24 | 2,606 | 30.24 |
ZBAI
|
2025-01-22
| 28.440001 | 30.959999 | 27 | 27.360001 | 2,906 | 27.360001 |
ZBAI
|
2025-01-23
| 26.459999 | 26.459999 | 22.860001 | 23.040001 | 2,344 | 23.040001 |
ZBAI
|
2025-01-24
| 20.879999 | 21.780001 | 19.620001 | 20.718 | 2,011 | 20.718 |
ZBAI
|
2025-01-27
| 19.98 | 21.24 | 19.476 | 19.620001 | 944 | 19.620001 |
ZBAI
|
2025-01-28
| 19.620001 | 20.16 | 19.26 | 19.620001 | 206 | 19.620001 |
ZBAI
|
2025-01-29
| 20.879999 | 20.879999 | 18.540001 | 19.26 | 489 | 19.26 |
ZBAI
|
2025-01-30
| 20.25 | 21.6 | 20.25 | 21.42 | 656 | 21.42 |
ZBAI
|
2025-01-31
| 20.34 | 21.257999 | 20.16 | 20.43 | 89 | 20.43 |
ZBAI
|
2025-02-03
| 21.24 | 44.639999 | 21.059999 | 27 | 1,658,861 | 27 |
ZBAI
|
2025-02-04
| 25.559999 | 28.620001 | 20.34 | 21.6 | 34,400 | 21.6 |
ZBAI
|
2025-02-05
| 21.780001 | 21.780001 | 18.9 | 19.98 | 11,650 | 19.98 |
ZBAI
|
2025-02-06
| 18.9 | 20.16 | 17.1 | 17.118 | 14,933 | 17.118 |
ZBAI
|
2025-02-07
| 16.614 | 18.719999 | 16.506001 | 18 | 4,256 | 18 |
ZBAI
|
2025-02-10
| 18 | 19.26 | 16.812 | 18 | 6,183 | 18 |
ZBAI
|
2025-02-11
| 17.459999 | 18.719999 | 15.84 | 18.540001 | 4,256 | 18.540001 |
ZBAI
|
2025-02-12
| 17.982 | 19.620001 | 16.577999 | 19.620001 | 4,050 | 19.620001 |
ZBAI
|
2025-02-13
| 21.42 | 22.32 | 18 | 20.16 | 3,983 | 20.16 |
ZBAI
|
2025-02-14
| 19.620001 | 20.538 | 18.360001 | 19.35 | 2,661 | 19.35 |
ZBAI
|
2025-02-18
| 18.540001 | 19.799999 | 18 | 19.26 | 2,072 | 19.26 |
ZBAI
|
2025-02-19
| 18.360001 | 20.34 | 18.360001 | 18.9 | 2,239 | 18.9 |
ZBAI
|
2025-02-20
| 18.18 | 19.98 | 18.18 | 19.98 | 1,289 | 19.98 |
ZBAI
|
2025-02-21
| 18.18 | 19.799999 | 18.18 | 19.440001 | 2,767 | 19.440001 |
ZBAI
|
2025-02-24
| 18.9 | 20.34 | 18.666 | 19.799999 | 1,583 | 19.799999 |
ZBAI
|
2025-02-25
| 18.719999 | 19.799999 | 18.719999 | 19.620001 | 422 | 19.620001 |
ZBAI
|
2025-02-26
| 18.18 | 19.799999 | 17.82 | 19.799999 | 1,494 | 19.799999 |
ZBAI
|
2025-02-27
| 18 | 19.08 | 18 | 18.360001 | 761 | 18.360001 |
ZBAI
|
2025-02-28
| 18 | 19.799999 | 17.639999 | 18.666 | 350 | 18.666 |
ZBAI
|
2025-03-03
| 18 | 19.08 | 17.639999 | 18.9 | 589 | 18.9 |
ZBAI
|
2025-03-04
| 17.82 | 19.440001 | 17.82 | 19.26 | 2,300 | 19.26 |
ZBAI
|
2025-03-05
| 18 | 20.700001 | 18 | 19.746 | 944 | 19.746 |
ZBAI
|
2025-03-06
| 18.540001 | 20.700001 | 18.540001 | 20.52 | 1,878 | 20.52 |
ZBAI
|
2025-03-07
| 20.52 | 20.700001 | 18.719999 | 19.278 | 1,322 | 19.278 |
ZBAI
|
2025-03-10
| 19.962 | 19.98 | 18.540001 | 19.620001 | 2,411 | 19.620001 |
ZBAI
|
2025-03-11
| 18.9 | 19.440001 | 18.486 | 19.440001 | 622 | 19.440001 |
ZBAI
|
2025-03-12
| 19.26 | 21.42 | 18.719999 | 21.24 | 856 | 21.24 |
ZBAI
|
2025-03-13
| 19.98 | 22.5 | 19.26 | 19.26 | 833 | 19.26 |
ZBAI
|
2025-03-14
| 18.9 | 20.16 | 18.809999 | 20.16 | 1,739 | 20.16 |
ZBAI
|
2025-03-17
| 19.799999 | 19.799999 | 18.360001 | 19.386 | 2,072 | 19.386 |
ZBAI
|
2025-03-18
| 19.26 | 19.26 | 16.74 | 17.856001 | 3,689 | 17.856001 |
ZBAI
|
2025-03-19
| 19.440001 | 19.440001 | 17.856001 | 19.08 | 972 | 19.08 |
ZBAI
|
2025-03-20
| 18.809999 | 19.08 | 18.18 | 19.08 | 1,406 | 19.08 |
ZBAI
|
2025-03-21
| 18.18 | 19.799999 | 18.18 | 19.08 | 500 | 19.08 |
ZBAI
|
2025-03-24
| 19.062 | 19.08 | 18.540001 | 18.719999 | 606 | 18.719999 |
ZBAI
|
2025-03-25
| 17.82 | 20.16 | 17.82 | 19.08 | 2,056 | 19.08 |
ZBAI
|
2025-03-26
| 19.08 | 19.26 | 18.540001 | 19.08 | 339 | 19.08 |
ZBAI
|
2025-03-27
| 18.360001 | 18.846001 | 18.18 | 18.719999 | 350 | 18.719999 |
ZBAI
|
2025-03-28
| 18.9 | 19.440001 | 18.540001 | 18.9 | 761 | 18.9 |
ZBAI
|
2025-03-31
| 19.098 | 19.98 | 18.629999 | 19.08 | 733 | 19.08 |
ZBAI
|
2025-04-01
| 19.440001 | 20.16 | 19.08 | 19.440001 | 661 | 19.440001 |
ZBAI
|
2025-04-02
| 18.9 | 20.16 | 18.9 | 19.620001 | 728 | 19.620001 |
ZBAI
|
2025-04-03
| 19.08 | 19.620001 | 18.9 | 19.26 | 672 | 19.26 |
ZBAI
|
2025-04-04
| 18.9 | 20.16 | 17.226 | 18.9 | 2,867 | 18.9 |
ZBAI
|
2025-04-07
| 18.9 | 19.440001 | 18.18 | 18.9 | 1,050 | 18.9 |
ZBAI
|
2025-04-08
| 18.9 | 19.620001 | 18.360001 | 18.360001 | 1,556 | 18.360001 |
ZBAI
|
2025-04-09
| 18.360001 | 18.719999 | 18.360001 | 18.719999 | 861 | 18.719999 |
ZBAI
|
2025-04-10
| 19.440001 | 19.440001 | 16.056 | 17.639999 | 2,694 | 17.639999 |
ZBAI
|
2025-04-11
| 17.639999 | 18.719999 | 17.639999 | 18.719999 | 672 | 18.719999 |
ZBAI
|
2025-04-14
| 17.784 | 18.540001 | 15.768 | 18 | 428 | 18 |
ZBAI
|
2025-04-15
| 16.559999 | 17.639999 | 16.559999 | 17.639999 | 211 | 17.639999 |
ZBAI
|
2025-04-16
| 18.378 | 18.378 | 17.298 | 18.18 | 361 | 18.18 |
ZBAI
|
2025-04-17
| 16.992001 | 18 | 16.524 | 17.190001 | 294 | 17.190001 |
ZBAI
|
2025-04-21
| 16.74 | 16.74 | 13.896 | 14.13 | 1,928 | 14.13 |
ZBAI
|
2025-04-22
| 14.13 | 15.426 | 14.13 | 14.742 | 1,339 | 14.742 |
ZBAI
|
2025-04-23
| 15.354 | 16.757999 | 14.094 | 15.228 | 1,700 | 15.228 |
ZBAI
|
2025-04-24
| 16.577999 | 16.577999 | 15.066 | 15.768 | 517 | 15.768 |
ZBAI
|
2025-04-25
| 15.39 | 16.74 | 15.12 | 16.379999 | 672 | 16.379999 |
ZBAI
|
2025-04-28
| 17.639999 | 19.799999 | 16.757999 | 18 | 5,250 | 18 |
ZBAI
|
2025-04-29
| 18 | 19.620001 | 18 | 18.719999 | 113,089 | 18.719999 |
ZBAI
|
2025-04-30
| 15.39 | 17.118 | 14.58 | 15.66 | 10,317 | 15.66 |
ZBAI
|
2025-05-01
| 15.282 | 17.639999 | 14.652 | 16.002001 | 3,000 | 16.002001 |
ZBAI
|
2025-05-02
| 17.549999 | 17.639999 | 15.822 | 16.469999 | 1,983 | 16.469999 |
ZBAI
|
2025-05-05
| 17.927999 | 17.927999 | 16.110001 | 16.559999 | 1,033 | 16.559999 |
ZBAI
|
2025-05-06
| 16.559999 | 17.82 | 15.3 | 16.488001 | 1,933 | 16.488001 |
ZBAI
|
2025-05-07
| 16.577999 | 17.280001 | 15.93 | 16.74 | 2,528 | 16.74 |
ZBAI
|
2025-05-08
| 16.74 | 17.639999 | 16.002001 | 16.74 | 1,183 | 16.74 |
ZBAI
|
2025-05-09
| 16.74 | 18.719999 | 16.002001 | 18.719999 | 1,794 | 18.719999 |
ZBAI
|
2025-05-12
| 19.26 | 19.26 | 18 | 18.540001 | 1,100 | 18.540001 |
ZBAI
|
2025-05-13
| 19.440001 | 19.440001 | 18.18 | 18.360001 | 467 | 18.360001 |
ZBAI
|
2025-05-14
| 18.540001 | 18.9 | 17.837999 | 18.360001 | 1,456 | 18.360001 |
ZBAI
|
2025-05-15
| 19.799999 | 19.799999 | 16.344 | 18 | 2,228 | 18 |
ZBAI
|
2025-05-16
| 18 | 18 | 17.82 | 18 | 706 | 18 |
ZBAI
|
2025-05-19
| 17.1 | 18 | 16.559999 | 17.549999 | 2,672 | 17.549999 |
ZBAI
|
2025-05-20
| 17.1 | 18 | 16.74 | 18 | 1,117 | 18 |
ZBAI
|
2025-05-21
| 17.639999 | 17.639999 | 16.524 | 16.524 | 1,717 | 16.524 |
ZBAI
|
2025-05-22
| 16.379999 | 16.74 | 15.3 | 15.678 | 5,844 | 15.678 |
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.