Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-21 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
⌀
ZEUS
2012-06-05
16.25
16.58
16.120001
16.190001
50,700
14.833248
ZEUS
2012-06-06
16.389999
16.6
16.280001
16.540001
77,200
15.15392
ZEUS
2012-06-07
16.879999
17.030001
16.6
16.66
101,200
15.263865
ZEUS
2012-06-08
16.549999
16.549999
16.040001
16.389999
86,200
15.016487
ZEUS
2012-06-11
16.57
16.6
15.36
15.39
111,300
14.10029
ZEUS
2012-06-12
15.53
15.79
15.29
15.71
93,500
14.393471
ZEUS
2012-06-13
15.79
15.79
15.26
15.32
70,700
14.036155
ZEUS
2012-06-14
15.4
15.9
15.19
15.7
117,400
14.384314
ZEUS
2012-06-15
15.7
16.450001
15.7
16.370001
91,200
14.998167
ZEUS
2012-06-18
16.290001
16.379999
15.7
15.77
59,000
14.448451
ZEUS
2012-06-19
15.8
16.82
15.8
16.559999
139,600
15.17224
ZEUS
2012-06-20
16.48
16.6
16.200001
16.290001
67,500
14.92487
ZEUS
2012-06-21
16.24
16.24
15.52
15.58
57,800
14.274369
ZEUS
2012-06-22
15.77
15.77
15.38
15.45
94,200
14.155259
ZEUS
2012-06-25
15.27
15.27
15.04
15.12
69,100
13.852916
ZEUS
2012-06-26
15.21
15.36
15
15.06
71,700
13.797948
ZEUS
2012-06-27
15.13
15.43
15.04
15.38
83,300
14.091127
ZEUS
2012-06-28
15.15
15.82
15.04
15.72
130,800
14.402637
ZEUS
2012-06-29
16.200001
16.469999
16.08
16.42
100,200
15.043973
ZEUS
2012-07-02
16.459999
16.809999
16.23
16.559999
63,000
15.17224
ZEUS
2012-07-03
16.540001
17
16.540001
16.98
57,600
15.557043
ZEUS
2012-07-05
16.870001
16.9
16.549999
16.799999
40,900
15.392126
ZEUS
2012-07-06
16.59
16.93
16.42
16.66
34,500
15.263865
ZEUS
2012-07-09
16.65
16.719999
16.299999
16.440001
75,500
15.062301
ZEUS
2012-07-10
16.700001
16.719999
16.280001
16.389999
60,900
15.016487
ZEUS
2012-07-11
16.32
16.610001
16.24
16.48
72,000
15.098941
ZEUS
2012-07-12
16.26
16.26
15.66
15.93
62,800
14.595036
ZEUS
2012-07-13
16.049999
16.610001
16.049999
16.4
35,600
15.02565
ZEUS
2012-07-16
16.370001
16.540001
16.110001
16.110001
35,500
14.759949
ZEUS
2012-07-17
16.23
16.450001
15.96
16.01
30,100
14.668331
ZEUS
2012-07-18
15.88
16.190001
15.86
15.99
36,000
14.650007
ZEUS
2012-07-19
16.02
16.120001
15.68
15.81
31,500
14.485094
ZEUS
2012-07-20
15.68
15.76
15.39
15.42
47,700
14.127775
ZEUS
2012-07-23
15.1
15.32
15.09
15.19
29,700
13.917048
ZEUS
2012-07-24
15.23
15.32
15.02
15.07
88,400
13.807107
ZEUS
2012-07-25
15.26
15.26
15.07
15.12
42,500
13.852916
ZEUS
2012-07-26
15.49
15.73
14.77
15.13
80,400
13.862079
ZEUS
2012-07-27
15.21
15.41
15.07
15.3
71,700
14.017835
ZEUS
2012-07-30
15.25
15.55
15.25
15.27
25,000
13.990341
ZEUS
2012-07-31
15.27
15.74
15.25
15.65
78,000
14.338502
ZEUS
2012-08-01
15.7
16.4
15.7
16.09
83,700
14.741629
ZEUS
2012-08-02
15.98
16.030001
15.47
15.52
31,800
14.219397
ZEUS
2012-08-03
15.74
16.65
15.74
16.389999
85,700
15.016487
ZEUS
2012-08-06
16.35
16.76
15.99
16.52
46,500
15.135595
ZEUS
2012-08-07
16.59
16.799999
16.5
16.58
36,700
15.190563
ZEUS
2012-08-08
16.5
16.940001
16.5
16.709999
51,200
15.309675
ZEUS
2012-08-09
16.639999
16.93
16.16
16.889999
104,100
15.474586
ZEUS
2012-08-10
16.9
16.9
16.559999
16.83
38,500
15.419616
ZEUS
2012-08-13
16.790001
16.790001
16.33
16.42
50,500
15.043973
ZEUS
2012-08-14
16.49
16.67
15.56
15.65
70,300
14.338502
ZEUS
2012-08-15
15.54
15.65
15.3
15.45
71,700
14.155259
ZEUS
2012-08-16
15.6
16.33
15.58
16.110001
87,900
14.759949
ZEUS
2012-08-17
16.16
16.290001
16.09
16.129999
48,600
14.778276
ZEUS
2012-08-20
16.15
16.200001
15.7
16.08
35,100
14.732465
ZEUS
2012-08-21
16.209999
16.65
16
16.129999
30,200
14.778276
ZEUS
2012-08-22
16.07
16.360001
15.8
16.280001
41,900
14.915709
ZEUS
2012-08-23
16.290001
16.290001
15.61
15.75
66,600
14.43012
ZEUS
2012-08-24
15.68
15.87
15.58
15.66
29,500
14.347666
ZEUS
2012-08-27
15.7
15.93
15.67
15.78
26,800
14.45761
ZEUS
2012-08-28
15.71
15.86
15.56
15.81
25,900
14.485094
ZEUS
2012-08-29
15.88
16.08
15.75
15.78
35,400
14.45761
ZEUS
2012-08-30
15.77
15.78
15.63
15.66
41,300
14.365869
ZEUS
2012-08-31
15.89
15.93
15.67
15.76
39,300
14.457608
ZEUS
2012-09-04
15.78
15.9
15.6
15.67
50,200
14.375044
ZEUS
2012-09-05
15.74
15.75
15.43
15.54
31,600
14.255789
ZEUS
2012-09-06
15.73
15.89
15.6
15.7
72,200
14.402564
ZEUS
2012-09-07
15.79
16.9
15.79
16.68
50,500
15.30158
ZEUS
2012-09-10
16.620001
17.219999
16.549999
16.639999
35,700
15.264889
ZEUS
2012-09-11
16.709999
16.959999
15.51
16.92
82,300
15.521745
ZEUS
2012-09-12
16.99
17.07
16.42
16.719999
27,900
15.338273
ZEUS
2012-09-13
16.76
17.9
16.73
17.42
60,600
15.980427
ZEUS
2012-09-14
17.66
19.200001
17.66
18.41
138,400
16.88862
ZEUS
2012-09-17
18.59
18.629999
17.799999
18.200001
62,700
16.695965
ZEUS
2012-09-18
18.15
18.15
17.799999
17.92
30,600
16.439112
ZEUS
2012-09-19
17.9
18.26
17.85
18.02
73,800
16.530846
ZEUS
2012-09-20
17.85
18.219999
17.52
17.879999
37,700
16.402416
ZEUS
2012-09-21
18.209999
18.25
17.879999
17.950001
78,500
16.466631
ZEUS
2012-09-24
17.9
18.370001
17.84
18.1
41,600
16.604227
ZEUS
2012-09-25
18.27
18.27
17.48
17.5
37,900
16.05381
ZEUS
2012-09-26
17.6
17.690001
16.889999
17.219999
54,400
15.796948
ZEUS
2012-09-27
17.360001
17.360001
17
17.15
30,600
15.732738
ZEUS
2012-09-28
17.16
17.27
16.879999
16.879999
22,800
15.485053
ZEUS
2012-10-01
17.09
17.84
17.09
17.25
28,800
15.82448
ZEUS
2012-10-02
17.370001
17.4
17
17.15
46,500
15.732738
ZEUS
2012-10-03
17.1
17.360001
17.059999
17.15
40,500
15.732738
ZEUS
2012-10-04
17.26
17.58
17.030001
17.379999
27,000
15.943737
ZEUS
2012-10-05
17.549999
17.75
17.15
17.299999
21,700
15.870343
ZEUS
2012-10-08
17.1
17.469999
17.059999
17.1
18,400
15.686873
ZEUS
2012-10-09
17.059999
17.629999
17.059999
17.370001
20,700
15.934562
ZEUS
2012-10-10
17.370001
17.549999
17.309999
17.5
15,400
16.05381
ZEUS
2012-10-11
17.620001
17.75
17.48
17.49
26,500
16.04464
ZEUS
2012-10-12
17.5
17.620001
17.17
17.52
32,000
16.072166
ZEUS
2012-10-15
17.68
17.860001
17.24
17.700001
31,000
16.237284
ZEUS
2012-10-16
17.92
19.24
17.74
18.77
45,800
17.218868
ZEUS
2012-10-17
18.709999
18.809999
18.1
18.34
34,200
16.824406
ZEUS
2012-10-18
18.34
18.459999
17.870001
18.139999
29,600
16.640928
ZEUS
2012-10-19
18
18
17.32
17.57
46,700
16.118029
ZEUS
2012-10-22
17.49
18.110001
17.4
17.75
37,600
16.283157
ZEUS
2012-10-23
17.57
17.65
17.110001
17.459999
52,300
16.017122
ZEUS
2012-10-24
17.620001
17.67
17.389999
17.58
41,100
16.127195