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
|
2025-05-23
| 16.200001 | 16.74 | 15.498 | 16.200001 | 933 | 16.200001 |
ZBAI
|
2025-05-27
| 14.94 | 16.200001 | 14.94 | 15.75 | 2,344 | 15.75 |
ZBAI
|
2025-05-28
| 15.93 | 16.92 | 15.12 | 16.379999 | 4,444 | 16.379999 |
ZBAI
|
2025-05-29
| 15.894 | 16.524 | 15.138 | 15.66 | 3,256 | 15.66 |
ZBAI
|
2025-05-30
| 15.66 | 16.200001 | 15.66 | 16.181999 | 600 | 16.181999 |
ZBAI
|
2025-06-02
| 16.200001 | 16.74 | 15.606 | 15.606 | 650 | 15.606 |
ZBAI
|
2025-06-03
| 15.57 | 16.073999 | 15.57 | 15.93 | 1,900 | 15.93 |
ZBAI
|
2025-06-04
| 16.254 | 16.254 | 15.57 | 15.894 | 817 | 15.894 |
ZBAI
|
2025-06-05
| 17.028 | 17.927999 | 11.106 | 12.888 | 915,467 | 12.888 |
ZBAI
|
2025-06-06
| 10.8 | 10.836 | 8.46 | 8.892 | 158,017 | 8.892 |
ZBAI
|
2025-06-09
| 9 | 9 | 7.362 | 7.56 | 105,728 | 7.56 |
ZBAI
|
2025-06-10
| 6.93 | 7.2 | 6.3 | 6.84 | 99,150 | 6.84 |
ZBAI
|
2025-06-11
| 6.48 | 11.16 | 6.48 | 8.19 | 973,217 | 8.19 |
ZBAI
|
2025-06-12
| 7.92 | 9.45 | 7.74 | 8.28 | 137,067 | 8.28 |
ZBAI
|
2025-06-13
| 7.812 | 8.622 | 7.29 | 7.56 | 88,806 | 7.56 |
ZBAI
|
2025-06-16
| 7.2 | 7.2 | 6.156 | 6.66 | 55,833 | 6.66 |
ZBAI
|
2025-06-17
| 5.778 | 6.534 | 5.778 | 6.282 | 31,211 | 6.282 |
ZBAI
|
2025-06-18
| 5.904 | 6.282 | 5.562 | 6.21 | 25,533 | 6.21 |
ZBAI
|
2025-06-20
| 5.94 | 6.426 | 5.688 | 5.886 | 19,994 | 5.886 |
ZBAI
|
2025-06-23
| 5.832 | 6.462 | 4.932 | 5.31 | 35,989 | 5.31 |
ZBAI
|
2025-06-24
| 5.67 | 6.03 | 5.148 | 5.94 | 15,667 | 5.94 |
ZBAI
|
2025-06-25
| 5.796 | 6.48 | 5.58 | 6.102 | 16,389 | 6.102 |
ZBAI
|
2025-06-26
| 5.922 | 6.03 | 5.544 | 5.616 | 12,150 | 5.616 |
ZBAI
|
2025-06-27
| 5.922 | 5.922 | 5.418 | 5.688 | 10,989 | 5.688 |
ZBAI
|
2025-06-30
| 5.76 | 5.94 | 5.454 | 5.616 | 12,306 | 5.616 |
ZBAI
|
2025-07-01
| 5.76 | 5.76 | 5.616 | 5.742 | 5,122 | 5.742 |
ZBAI
|
2025-07-02
| 5.778 | 6.12 | 5.742 | 5.85 | 16,217 | 5.85 |
ZBAI
|
2025-07-03
| 5.85 | 6.228 | 5.76 | 6.12 | 7,833 | 6.12 |
ZBAI
|
2025-07-07
| 5.58 | 6.714 | 5.58 | 6.624 | 21,372 | 6.624 |
ZBAI
|
2025-07-08
| 6.48 | 7.182 | 6.39 | 7.182 | 24,839 | 7.182 |
ZBAI
|
2025-07-09
| 7.2 | 7.2 | 6.3 | 6.462 | 21,811 | 6.462 |
ZBAI
|
2025-07-10
| 6.444 | 7.92 | 6.3 | 7.038 | 334,117 | 7.038 |
ZBAI
|
2025-07-11
| 10.782 | 11.772 | 7.956 | 9.72 | 6,712,383 | 9.72 |
ZBAI
|
2025-07-14
| 8.388 | 9.9 | 8.388 | 9 | 230,767 | 9 |
ZBAI
|
2025-07-15
| 9.342 | 9.72 | 8.604 | 9.09 | 104,167 | 9.09 |
ZBAI
|
2025-07-16
| 10.44 | 12.978 | 9.774 | 11.916 | 586,122 | 11.916 |
ZBAI
|
2025-07-17
| 12.6 | 14.76 | 9.648 | 10.26 | 617,606 | 10.26 |
ZBAI
|
2025-07-18
| 10.026 | 10.98 | 9 | 9.558 | 145,194 | 9.558 |
ZBAI
|
2025-07-21
| 9 | 9.63 | 7.56 | 8.946 | 80,817 | 8.946 |
ZBAI
|
2025-07-22
| 8.28 | 9.234 | 8.28 | 8.874 | 20,200 | 8.874 |
ZBAI
|
2025-07-23
| 8.478 | 9.9 | 8.478 | 9.72 | 26,550 | 9.72 |
ZBAI
|
2025-07-24
| 9.342 | 9.684 | 7.74 | 8.244 | 39,839 | 8.244 |
ZBAI
|
2025-07-25
| 8.1 | 8.136 | 7.362 | 7.578 | 16,961 | 7.578 |
ZBAI
|
2025-07-28
| 7.542 | 7.74 | 6.174 | 6.894 | 37,100 | 6.894 |
ZBAI
|
2025-07-29
| 6.66 | 6.84 | 5.994 | 6.822 | 28,522 | 6.822 |
ZBAI
|
2025-07-30
| 6.66 | 6.822 | 5.832 | 6.498 | 12,450 | 6.498 |
ZBAI
|
2025-07-31
| 6.804 | 6.894 | 6.264 | 6.318 | 13,683 | 6.318 |
ZBAI
|
2025-08-01
| 6.246 | 6.84 | 6.12 | 6.48 | 8,122 | 6.48 |
ZBAI
|
2025-08-04
| 7.416 | 7.416 | 6.48 | 6.732 | 10,178 | 6.732 |
ZBAI
|
2025-08-05
| 6.714 | 7.02 | 6.48 | 6.48 | 7,778 | 6.48 |
ZBAI
|
2025-08-06
| 5.58 | 7.2 | 5.292 | 6.822 | 44,528 | 6.822 |
ZBAI
|
2025-08-07
| 6.498 | 7.02 | 6.138 | 6.318 | 32,689 | 6.318 |
ZBAI
|
2025-08-08
| 5.69 | 6.43 | 5.28 | 6.08 | 139,000 | 6.08 |
ZBAI
|
2025-08-11
| 6.03 | 6.238 | 5.58 | 5.846 | 35,500 | 5.846 |
ZBAI
|
2025-08-12
| 5.75 | 5.9 | 5.51 | 5.9 | 26,600 | 5.9 |
ZBAI
|
2025-08-13
| 5.843 | 6.32 | 5.77 | 6.1 | 74,700 | 6.1 |
ZBAI
|
2025-08-14
| 5.66 | 6.15 | 5.66 | 6.02 | 17,300 | 6.02 |
ZBAI
|
2025-08-15
| 6.081 | 6.31 | 5.75 | 5.75 | 26,800 | 5.75 |
ZBAI
|
2025-08-18
| 5.66 | 6.069 | 5.45 | 5.535 | 41,700 | 5.535 |
ZBAI
|
2025-08-19
| 5.5 | 5.78 | 4.96 | 5.32 | 27,700 | 5.32 |
ZBAI
|
2025-08-20
| 5.11 | 5.41 | 4.832 | 5.23 | 26,600 | 5.23 |
ZBAI
|
2025-08-21
| 5.28 | 5.9 | 5.215 | 5.37 | 41,400 | 5.37 |
ZBAI
|
2025-08-22
| 5.6 | 6.13 | 5.2 | 5.745 | 32,800 | 5.745 |
ZBAI
|
2025-08-25
| 5.87 | 6.36 | 5.7 | 5.96 | 36,014 | 5.96 |
ZBAO
|
2024-04-02
| 4 | 4 | 3 | 3.7 | 755,000 | 3.7 |
ZBAO
|
2024-04-03
| 3.49 | 3.6 | 3 | 3.3 | 107,300 | 3.3 |
ZBAO
|
2024-04-04
| 3.4 | 3.82 | 3.4 | 3.57 | 67,700 | 3.57 |
ZBAO
|
2024-04-05
| 3.586 | 3.97 | 3.4 | 3.4 | 46,800 | 3.4 |
ZBAO
|
2024-04-08
| 3.64 | 3.75 | 3.445 | 3.62 | 37,400 | 3.62 |
ZBAO
|
2024-04-09
| 3.45 | 3.7 | 3.317 | 3.56 | 12,300 | 3.56 |
ZBAO
|
2024-04-10
| 3.488 | 3.488 | 3.01 | 3.26 | 51,200 | 3.26 |
ZBAO
|
2024-04-11
| 3.43 | 3.62 | 3.282 | 3.38 | 57,700 | 3.38 |
ZBAO
|
2024-04-12
| 3.43 | 3.607 | 3.31 | 3.41 | 31,300 | 3.41 |
ZBAO
|
2024-04-15
| 3.295 | 3.62 | 3.29 | 3.46 | 50,700 | 3.46 |
ZBAO
|
2024-04-16
| 3.62 | 3.62 | 3.43 | 3.515 | 2,500 | 3.515 |
ZBAO
|
2024-04-17
| 3.54 | 3.62 | 3.3 | 3.57 | 15,000 | 3.57 |
ZBAO
|
2024-04-18
| 3.61 | 3.61 | 3.24 | 3.28 | 13,800 | 3.28 |
ZBAO
|
2024-04-19
| 3.24 | 3.61 | 3.24 | 3.48 | 33,700 | 3.48 |
ZBAO
|
2024-04-22
| 3.58 | 3.6 | 3.41 | 3.51 | 8,100 | 3.51 |
ZBAO
|
2024-04-23
| 3.532 | 3.61 | 3.47 | 3.48 | 7,600 | 3.48 |
ZBAO
|
2024-04-24
| 3.5 | 3.61 | 3.45 | 3.51 | 17,400 | 3.51 |
ZBAO
|
2024-04-25
| 3.6 | 3.6 | 3.4 | 3.54 | 25,800 | 3.54 |
ZBAO
|
2024-04-26
| 3.6 | 3.6 | 3.51 | 3.524 | 7,900 | 3.524 |
ZBAO
|
2024-04-29
| 3.51 | 3.69 | 3.51 | 3.56 | 34,600 | 3.56 |
ZBAO
|
2024-04-30
| 3.512 | 3.665 | 3.48 | 3.5 | 23,100 | 3.5 |
ZBAO
|
2024-05-01
| 3.794 | 3.794 | 3.5 | 3.577 | 3,300 | 3.577 |
ZBAO
|
2024-05-02
| 3.631 | 3.726 | 3.27 | 3.31 | 15,500 | 3.31 |
ZBAO
|
2024-05-03
| 3.566 | 3.7 | 3.33 | 3.6 | 3,900 | 3.6 |
ZBAO
|
2024-05-06
| 3.659 | 3.659 | 3.412 | 3.51 | 3,400 | 3.51 |
ZBAO
|
2024-05-07
| 3.495 | 3.6 | 3.46 | 3.55 | 11,700 | 3.55 |
ZBAO
|
2024-05-08
| 3.59 | 3.89 | 3.565 | 3.89 | 23,900 | 3.89 |
ZBAO
|
2024-05-09
| 3.94 | 4.25 | 3.93 | 4.08 | 47,400 | 4.08 |
ZBAO
|
2024-05-10
| 4.19 | 4.19 | 3.7 | 3.84 | 8,800 | 3.84 |
ZBAO
|
2024-05-13
| 3.882 | 3.93 | 3.7 | 3.75 | 6,500 | 3.75 |
ZBAO
|
2024-05-14
| 3.69 | 3.91 | 3.65 | 3.74 | 5,100 | 3.74 |
ZBAO
|
2024-05-15
| 3.65 | 3.89 | 3.645 | 3.65 | 6,900 | 3.65 |
ZBAO
|
2024-05-16
| 3.67 | 3.814 | 3.67 | 3.7 | 2,800 | 3.7 |
ZBAO
|
2024-05-17
| 3.82 | 3.82 | 3.59 | 3.6 | 13,500 | 3.6 |
ZBAO
|
2024-05-20
| 3.68 | 3.96 | 3.56 | 3.62 | 8,300 | 3.62 |
ZBAO
|
2024-05-21
| 3.63 | 3.658 | 3.6 | 3.61 | 2,400 | 3.61 |
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.