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
2020-09-29
11.65
11.89
10.87
10.99
39,500
10.465397
ZEUS
2020-09-30
11.2
11.6
11.06
11.36
73,500
10.817736
ZEUS
2020-10-01
11.34
11.76
11.07
11.63
25,500
11.074849
ZEUS
2020-10-02
11.42
12
11.42
11.83
37,500
11.2653
ZEUS
2020-10-05
11.82
12.2
11.78
11.86
64,000
11.293867
ZEUS
2020-10-06
11.94
12.1
10.84
10.89
40,500
10.370173
ZEUS
2020-10-07
11.16
13.23
11.16
12.86
143,400
12.246136
ZEUS
2020-10-08
13.15
13.15
12
12.54
63,200
11.94141
ZEUS
2020-10-09
12.68
12.78
12.24
12.28
34,700
11.693822
ZEUS
2020-10-12
12.41
12.67
12.31
12.58
23,300
11.9795
ZEUS
2020-10-13
12.37
12.91
12.37
12.72
32,900
12.112816
ZEUS
2020-10-14
12.6
12.64
11.78
11.97
35,000
11.398619
ZEUS
2020-10-15
11.87
11.87
11.53
11.56
20,800
11.008189
ZEUS
2020-10-16
11.55
12.1
11.55
11.98
17,600
11.408138
ZEUS
2020-10-19
12.05
12.36
11.85
11.9
19,700
11.33196
ZEUS
2020-10-20
11.97
12.33
11.36
11.62
33,900
11.065323
ZEUS
2020-10-21
11.53
11.84
11.39
11.49
10,100
10.941529
ZEUS
2020-10-22
11.75
12.2
11.59
12.09
24,200
11.512892
ZEUS
2020-10-23
12.3
12.79
12.3
12.71
34,000
12.103296
ZEUS
2020-10-26
12.62
12.62
12.08
12.26
31,200
11.674775
ZEUS
2020-10-27
12.13
12.28
11.89
12
13,400
11.427185
ZEUS
2020-10-28
11.72
12.13
11.23
11.47
17,200
10.922483
ZEUS
2020-10-29
11.51
11.96
11.4
11.87
20,000
11.30339
ZEUS
2020-10-30
12.03
12.03
11.22
11.41
20,000
10.86535
ZEUS
2020-11-02
11.84
12.1
11.42
11.98
17,400
11.408138
ZEUS
2020-11-03
12.18
12.49
11.83
12.4
20,500
11.808091
ZEUS
2020-11-04
12.01
12.22
11.38
11.53
18,800
10.979622
ZEUS
2020-11-05
12.2
12.6
11.94
12.47
22,800
11.874752
ZEUS
2020-11-06
12.47
12.57
12.23
12.28
21,500
11.693822
ZEUS
2020-11-09
12.72
13.4
12.62
12.99
65,100
12.36993
ZEUS
2020-11-10
13.19
13.48
13
13.46
41,900
12.817493
ZEUS
2020-11-11
13.47
13.5
12.67
12.94
20,400
12.322315
ZEUS
2020-11-12
12.78
13.2
12.28
12.47
15,400
11.874752
ZEUS
2020-11-13
12.86
13.4
12.83
13.28
26,100
12.646087
ZEUS
2020-11-16
13.46
14.1
13.17
13.93
22,400
13.265058
ZEUS
2020-11-17
13.34
14.47
13.34
14.17
21,900
13.493601
ZEUS
2020-11-18
14.51
14.85
14.02
14.53
41,600
13.836417
ZEUS
2020-11-19
14.31
14.42
14.06
14.34
8,700
13.655486
ZEUS
2020-11-20
14.11
14.33
14.07
14.19
17,700
13.512646
ZEUS
2020-11-23
14.45
14.92
14.39
14.92
32,800
14.207803
ZEUS
2020-11-24
14.92
15.95
14.61
15.8
71,200
15.045796
ZEUS
2020-11-25
15.5
15.55
15.02
15.26
29,100
14.531572
ZEUS
2020-11-27
15.26
15.8
15.01
15.59
20,800
14.845819
ZEUS
2020-11-30
15.24
15.27
14.56
14.84
36,000
14.149771
ZEUS
2020-12-01
15.35
15.35
14.22
15.03
34,800
14.330935
ZEUS
2020-12-02
14.83
15.5
14.36
15.3
22,400
14.588378
ZEUS
2020-12-03
15.33
15.5
15.14
15.16
13,600
14.454887
ZEUS
2020-12-04
15.4
16.190001
15.11
15.95
33,500
15.208142
ZEUS
2020-12-07
15.73
16.09
15.51
15.66
19,600
14.931632
ZEUS
2020-12-08
15.88
16.200001
15.73
16.120001
36,700
15.370241
ZEUS
2020-12-09
16.25
16.49
15.62
15.75
29,400
15.017446
ZEUS
2020-12-10
15.8
15.99
14.82
15.62
32,800
14.893495
ZEUS
2020-12-11
15.34
15.9
14.87
15.13
22,500
14.426285
ZEUS
2020-12-14
15.37
16.25
15.37
15.59
33,500
14.864889
ZEUS
2020-12-15
15.9
16.379999
15.72
15.95
42,300
15.208142
ZEUS
2020-12-16
16.16
16.190001
15.59
15.96
27,900
15.21768
ZEUS
2020-12-17
15.79
15.79
14.54
15.2
97,800
14.49303
ZEUS
2020-12-18
15.2
15.2
13.91
13.95
130,200
13.301167
ZEUS
2020-12-21
13.49
13.69
13.46
13.47
47,500
12.843494
ZEUS
2020-12-22
13.46
13.46
13.02
13.15
41,000
12.538377
ZEUS
2020-12-23
13.1
13.83
13
13.62
28,900
12.986516
ZEUS
2020-12-24
13.74
13.92
13.59
13.75
15,700
13.110471
ZEUS
2020-12-28
13.78
14.16
13.08
13.24
78,800
12.624189
ZEUS
2020-12-29
13.16
13.43
13.02
13.15
32,300
12.538377
ZEUS
2020-12-30
13.1
13.74
13.1
13.49
23,400
12.862562
ZEUS
2020-12-31
13.45
13.89
13.29
13.33
38,400
12.710004
ZEUS
2021-01-04
13.53
14.25
13.46
14.15
47,600
13.491863
ZEUS
2021-01-05
14.06
15.19
14.06
15.04
73,900
14.340471
ZEUS
2021-01-06
15.21
16.469999
14.94
16.299999
80,100
15.541864
ZEUS
2021-01-07
16.41
16.65
15.68
16.1
52,200
15.351169
ZEUS
2021-01-08
16.049999
16.049999
14.56
15.02
33,200
14.3214
ZEUS
2021-01-11
14.76
15.89
14.67
15.59
41,200
14.864889
ZEUS
2021-01-12
15.51
15.93
15.24
15.74
44,000
15.007913
ZEUS
2021-01-13
15.66
15.66
15.15
15.22
34,600
14.5121
ZEUS
2021-01-14
15.19
16.26
15.19
16.040001
40,900
15.293959
ZEUS
2021-01-15
15.75
15.75
15.01
15.11
33,300
14.407214
ZEUS
2021-01-19
15.18
15.48
14.93
15.09
38,300
14.388145
ZEUS
2021-01-20
15.24
16.23
14.99
16.110001
39,000
15.360702
ZEUS
2021-01-21
16
16
15.34
15.45
32,700
14.7314
ZEUS
2021-01-22
15.16
15.74
15.13
15.66
30,800
14.931632
ZEUS
2021-01-25
15.64
15.64
14.51
15.09
31,900
14.388145
ZEUS
2021-01-26
15.38
15.38
14.66
15.25
30,200
14.540703
ZEUS
2021-01-27
14.63
14.9
14.02
14.43
47,900
13.75884
ZEUS
2021-01-28
14.25
14.73
13.86
14.11
42,300
13.453726
ZEUS
2021-01-29
14.05
14.35
13.38
13.65
52,800
13.01512
ZEUS
2021-02-01
13.75
14.72
13.75
14.71
47,800
14.025817
ZEUS
2021-02-02
14.74
14.97
14.43
14.91
42,300
14.216516
ZEUS
2021-02-03
14.73
14.8
14.22
14.23
44,900
13.568144
ZEUS
2021-02-04
14.23
15.36
14.23
15.33
47,800
14.616982
ZEUS
2021-02-05
15.45
15.71
14.87
15.55
59,100
14.826751
ZEUS
2021-02-08
15.66
15.66
15.15
15.39
31,000
14.674192
ZEUS
2021-02-09
15.45
15.54
15.12
15.45
34,000
14.7314
ZEUS
2021-02-10
15.55
15.67
14.97
15.03
44,100
14.330935
ZEUS
2021-02-11
15.26
15.66
15.08
15.6
40,900
14.874424
ZEUS
2021-02-12
15.29
15.92
15.29
15.77
34,400
15.036518
ZEUS
2021-02-16
15.8
16.389999
15.79
16.299999
86,900
15.541864
ZEUS
2021-02-17
16.25
16.4
15.78
15.98
48,500
15.236749
ZEUS
2021-02-18
15.77
16.09
14.9
15.05
29,100
14.350004
ZEUS
2021-02-19
15.22
16.280001
15.02
16.27
58,200
15.513261
ZEUS
2021-02-22
16.1
18.35
16
18.25
102,000
17.401167