Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-19 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
2020-05-07
8.84
9.18
8.76
8.9
44,700
8.443142
ZEUS
2020-05-08
9.06
9.81
8.68
9.77
56,700
9.268484
ZEUS
2020-05-11
9.49
9.75
9.12
9.62
63,100
9.126185
ZEUS
2020-05-12
9.62
9.62
8.82
8.94
62,600
8.481087
ZEUS
2020-05-13
8.88
8.88
8.09
8.67
72,800
8.224948
ZEUS
2020-05-14
8.48
8.52
7.87
8.29
65,800
7.864456
ZEUS
2020-05-15
8.44
8.51
8.21
8.39
40,500
7.959321
ZEUS
2020-05-18
8.79
9.44
8.74
9.32
161,300
8.841583
ZEUS
2020-05-19
9.39
9.39
8.97
9.04
48,000
8.575955
ZEUS
2020-05-20
9.4
9.61
9.21
9.47
45,100
8.983884
ZEUS
2020-05-21
9.47
9.52
9.29
9.37
26,800
8.889014
ZEUS
2020-05-22
9.26
9.35
8.98
9.33
33,500
8.851069
ZEUS
2020-05-26
9.69
9.69
9.19
9.65
41,700
9.154642
ZEUS
2020-05-27
9.79
10.5
9.62
10.48
54,600
9.942037
ZEUS
2020-05-28
10.76
10.77
10.03
10.16
50,800
9.638463
ZEUS
2020-05-29
10.1
11.35
9.45
11.03
156,500
10.484441
ZEUS
2020-06-01
11.03
11.25
10.7
10.9
90,100
10.360872
ZEUS
2020-06-02
11.05
11.36
10.97
11.04
49,300
10.493948
ZEUS
2020-06-03
11.28
11.69
11.14
11.46
98,400
10.893175
ZEUS
2020-06-04
11.24
11.69
11.1
11.66
45,600
11.083282
ZEUS
2020-06-05
12.07
12.38
11.6
12.32
72,600
11.710638
ZEUS
2020-06-08
12.38
13.1
12.27
13.08
120,100
12.433048
ZEUS
2020-06-09
12.83
13.95
12.77
13.38
81,600
12.718208
ZEUS
2020-06-10
13.49
13.49
12.04
12.12
52,200
11.52053
ZEUS
2020-06-11
11.35
11.47
10.25
10.29
74,700
9.781046
ZEUS
2020-06-12
10.76
11.57
10.65
11.29
57,000
10.731584
ZEUS
2020-06-15
10.48
11.83
10.48
11.46
81,000
10.893175
ZEUS
2020-06-16
12.07
12.13
11.51
11.51
105,300
10.940701
ZEUS
2020-06-17
11.43
11.43
10.97
10.98
31,700
10.436913
ZEUS
2020-06-18
10.38
11.07
10.38
10.79
42,800
10.256315
ZEUS
2020-06-19
10.87
10.87
9.78
9.81
121,200
9.324788
ZEUS
2020-06-22
9.93
10.35
9.83
9.99
53,500
9.495882
ZEUS
2020-06-23
10.06
10.26
9.76
9.76
57,200
9.277258
ZEUS
2020-06-24
9.53
10.1
9.44
9.92
68,400
9.429346
ZEUS
2020-06-25
9.87
10.89
9.69
10.86
87,100
10.32285
ZEUS
2020-06-26
10.66
10.79
10.21
10.79
149,300
10.256315
ZEUS
2020-06-29
10.93
11.56
10.53
11.53
69,600
10.959713
ZEUS
2020-06-30
11.42
11.96
11.27
11.75
95,700
11.168834
ZEUS
2020-07-01
11.66
11.93
11.02
11.27
103,900
10.712573
ZEUS
2020-07-02
11.57
11.63
11.24
11.41
59,200
10.845648
ZEUS
2020-07-06
11.49
11.6
10.78
10.81
61,600
10.275327
ZEUS
2020-07-07
10.67
11.06
10.38
10.42
59,500
9.904616
ZEUS
2020-07-08
10.32
10.52
10.02
10.28
36,800
9.77154
ZEUS
2020-07-09
10.28
10.34
9.68
9.73
81,600
9.248743
ZEUS
2020-07-10
9.82
10.5
9.82
10.33
41,800
9.819066
ZEUS
2020-07-13
10.55
10.95
10.42
10.61
52,000
10.085217
ZEUS
2020-07-14
10.61
10.77
10.4
10.49
35,500
9.971154
ZEUS
2020-07-15
10.83
10.97
10.58
10.66
60,200
10.132745
ZEUS
2020-07-16
10.65
10.78
10.06
10.19
35,500
9.685991
ZEUS
2020-07-17
10.12
10.59
10.12
10.29
50,100
9.781046
ZEUS
2020-07-20
10.19
10.19
9.71
9.87
43,100
9.381818
ZEUS
2020-07-21
9.9
10.37
9.9
10.18
47,300
9.676486
ZEUS
2020-07-22
10.18
10.21
9.82
10.02
28,300
9.524398
ZEUS
2020-07-23
10.11
10.69
10.11
10.35
37,300
9.838076
ZEUS
2020-07-24
10.29
10.43
10.1
10.35
30,700
9.838076
ZEUS
2020-07-27
10.27
10.57
10.11
10.54
27,500
10.01868
ZEUS
2020-07-28
10.38
10.56
10.2
10.28
27,100
9.77154
ZEUS
2020-07-29
10.37
10.99
10.34
10.63
33,800
10.104228
ZEUS
2020-07-30
10.46
10.49
10.18
10.42
36,200
9.904616
ZEUS
2020-07-31
10.48
10.73
10.03
10.58
48,000
10.056702
ZEUS
2020-08-03
10.79
11.12
10.49
10.83
73,700
10.294335
ZEUS
2020-08-04
10.79
11.19
10.61
10.81
44,000
10.275327
ZEUS
2020-08-05
11.02
11.41
10.74
11.2
30,700
10.646035
ZEUS
2020-08-06
10.41
11.24
10.41
11.19
25,900
10.63653
ZEUS
2020-08-07
11.2
11.29
10.85
11.26
26,300
10.703067
ZEUS
2020-08-10
11.25
11.67
11.15
11.51
79,400
10.940701
ZEUS
2020-08-11
11.78
12
11.6
11.94
61,700
11.349433
ZEUS
2020-08-12
12
12.64
11.95
12.38
38,400
11.767673
ZEUS
2020-08-13
12.24
12.25
11.99
12.08
18,100
11.482509
ZEUS
2020-08-14
11.99
12.29
11.74
12.26
26,000
11.653606
ZEUS
2020-08-17
12.25
12.3
12.04
12.06
20,900
11.4635
ZEUS
2020-08-18
12.15
12.15
11.47
11.7
17,500
11.121304
ZEUS
2020-08-19
11.83
11.85
11.24
11.55
36,900
10.978724
ZEUS
2020-08-20
11.44
11.69
11.28
11.37
30,200
10.807628
ZEUS
2020-08-21
11.36
11.36
10.62
10.8
62,700
10.26582
ZEUS
2020-08-24
11.05
11.15
10.92
10.98
36,700
10.436913
ZEUS
2020-08-25
10.98
11.12
10.5
10.59
25,200
10.066206
ZEUS
2020-08-26
10.44
11.12
10.44
10.8
32,600
10.26582
ZEUS
2020-08-27
10.78
11.13
10.72
10.9
22,800
10.360872
ZEUS
2020-08-28
11.11
11.11
10.87
11.03
15,300
10.484441
ZEUS
2020-08-31
10.94
11.21
10.94
11
38,400
10.474922
ZEUS
2020-09-01
11.01
11.64
10.64
11.62
61,600
11.065323
ZEUS
2020-09-02
11.6
11.88
11.4
11.68
60,100
11.12246
ZEUS
2020-09-03
11.61
11.8
11.09
11.64
67,400
11.084371
ZEUS
2020-09-04
11.73
11.85
11.52
11.73
28,800
11.170073
ZEUS
2020-09-08
11.53
11.53
11.25
11.37
35,900
10.82726
ZEUS
2020-09-09
11.25
11.25
10.85
11.02
34,800
10.493967
ZEUS
2020-09-10
10.94
11.21
10.66
11.04
45,100
10.51301
ZEUS
2020-09-11
11.01
11.06
10.56
11.01
54,400
10.484444
ZEUS
2020-09-14
11
11.26
10.95
11.21
46,500
10.674896
ZEUS
2020-09-15
11.21
11.76
11.21
11.45
32,500
10.903441
ZEUS
2020-09-16
11.5
12
11.5
11.8
37,700
11.236735
ZEUS
2020-09-17
11.71
11.99
11.7
11.97
41,700
11.398619
ZEUS
2020-09-18
12.11
12.45
11.81
12
138,100
11.427185
ZEUS
2020-09-21
11.7
11.9
11.29
11.66
66,300
11.103415
ZEUS
2020-09-22
11.61
12.02
11.43
11.93
34,600
11.360527
ZEUS
2020-09-23
11.98
12.21
11.67
11.75
46,100
11.18912
ZEUS
2020-09-24
11.75
11.75
11.23
11.31
38,200
10.770123
ZEUS
2020-09-25
11.08
11.35
11.02
11.29
22,000
10.751077
ZEUS
2020-09-28
11.62
11.86
11.42
11.79
50,400
11.227209