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
2019-12-23
17.5
18.110001
17.43
17.91
54,000
16.963009
ZEUS
2019-12-24
17.91
18.24
17.709999
17.950001
36,400
17.000895
ZEUS
2019-12-26
17.969999
18.41
17.77
18.049999
47,000
17.09561
ZEUS
2019-12-27
18.01
18.190001
17.58
17.66
48,500
16.726229
ZEUS
2019-12-30
17.66
17.93
17.209999
17.65
68,400
16.716759
ZEUS
2019-12-31
17.48
18.209999
17.48
17.92
62,300
16.972477
ZEUS
2020-01-02
18.049999
18.049999
17.6
17.73
37,300
16.79253
ZEUS
2020-01-03
17.620001
17.950001
17.299999
17.5
66,800
16.57469
ZEUS
2020-01-06
17.299999
17.700001
17.209999
17.549999
43,200
16.622046
ZEUS
2020-01-07
17.48
17.77
17.290001
17.610001
32,400
16.678871
ZEUS
2020-01-08
17.66
17.950001
17.620001
17.690001
50,300
16.754646
ZEUS
2020-01-09
17.719999
17.870001
17.360001
17.68
52,900
16.745173
ZEUS
2020-01-10
17.65
17.74
16.34
16.389999
90,100
15.523378
ZEUS
2020-01-13
16.42
16.440001
15.91
16.1
53,200
15.248715
ZEUS
2020-01-14
16.1
16.4
15.85
15.89
49,500
15.049819
ZEUS
2020-01-15
15.87
16.049999
15.72
15.89
52,900
15.049819
ZEUS
2020-01-16
15.85
16.24
15.84
16.01
54,200
15.163474
ZEUS
2020-01-17
16.18
16.450001
15.75
16.030001
36,900
15.182418
ZEUS
2020-01-21
15.78
16.709999
15.72
16.549999
68,600
15.674918
ZEUS
2020-01-22
16.610001
16.969999
15.63
15.67
47,300
14.841451
ZEUS
2020-01-23
15.58
15.69
15.25
15.62
66,800
14.794095
ZEUS
2020-01-24
15.67
15.67
15.35
15.48
35,600
14.661496
ZEUS
2020-01-27
15.15
15.35
14.64
14.64
29,400
13.865911
ZEUS
2020-01-28
14.83
15.08
14.77
14.87
22,600
14.08375
ZEUS
2020-01-29
14.82
15.32
14.72
14.76
39,100
13.979566
ZEUS
2020-01-30
14.58
15.09
14.58
15.03
51,800
14.235291
ZEUS
2020-01-31
14.91
15.27
14.38
14.7
54,500
13.922741
ZEUS
2020-02-03
14.71
15.24
14.71
15.03
48,300
14.235291
ZEUS
2020-02-04
15.2
15.38
14.96
15
51,900
14.206879
ZEUS
2020-02-05
15.23
15.35
14.35
14.89
62,200
14.102693
ZEUS
2020-02-06
15
15
14.58
14.74
30,200
13.960625
ZEUS
2020-02-07
14.72
14.72
14.12
14.28
55,100
13.524947
ZEUS
2020-02-10
14.24
14.48
14.14
14.36
38,100
13.600717
ZEUS
2020-02-11
14.49
14.99
14.49
14.67
19,900
13.894326
ZEUS
2020-02-12
14.77
14.77
14.31
14.36
28,800
13.600717
ZEUS
2020-02-13
14.3
14.44
14.06
14.13
16,700
13.382877
ZEUS
2020-02-14
14.13
14.47
14
14.44
44,200
13.676486
ZEUS
2020-02-18
14.35
14.43
13.75
13.97
51,500
13.231337
ZEUS
2020-02-19
13.97
14.18
13.84
13.97
42,600
13.231337
ZEUS
2020-02-20
13.92
13.92
12.95
13.08
40,400
12.388398
ZEUS
2020-02-21
13.08
13.39
12.51
12.94
55,900
12.255797
ZEUS
2020-02-24
12.69
13.57
12.32
13.56
57,800
12.843016
ZEUS
2020-02-25
13.45
13.45
12.63
13.26
57,400
12.558877
ZEUS
2020-02-26
13.27
13.65
13.01
13.09
27,600
12.397868
ZEUS
2020-02-27
12.8
12.84
12.17
12.3
61,700
11.649643
ZEUS
2020-02-28
11.98
12.47
11.73
12.05
68,600
11.431447
ZEUS
2020-03-02
12.06
12.43
11.93
12.22
36,400
11.59272
ZEUS
2020-03-03
12.42
13.22
12.42
12.86
57,600
12.199868
ZEUS
2020-03-04
12.95
13.02
12.23
12.44
39,900
11.801425
ZEUS
2020-03-05
12.17
12.74
12.17
12.69
72,800
12.038593
ZEUS
2020-03-06
12.4
12.86
11.88
11.91
46,800
11.298632
ZEUS
2020-03-09
11.24
11.24
10.14
10.2
49,200
9.676409
ZEUS
2020-03-10
10.39
10.46
10.14
10.36
42,700
9.828197
ZEUS
2020-03-11
10.16
10.61
9.64
9.88
89,200
9.372836
ZEUS
2020-03-12
9.38
10
9.38
9.51
100,900
9.021831
ZEUS
2020-03-13
10.14
10.16
9.03
9.36
86,200
8.879531
ZEUS
2020-03-16
8.57
10.02
8.57
9.53
157,300
9.040801
ZEUS
2020-03-17
9.55
10.07
8.7
9.52
89,800
9.031316
ZEUS
2020-03-18
9.07
9.3
8.44
9.19
119,300
8.718255
ZEUS
2020-03-19
9
10.2
8.67
9.6
87,400
9.10721
ZEUS
2020-03-20
9.65
10.63
9.13
10.4
97,500
9.866143
ZEUS
2020-03-23
10.44
10.63
10.09
10.52
60,700
9.979983
ZEUS
2020-03-24
10.92
11.08
9.97
10.33
59,400
9.799737
ZEUS
2020-03-25
10.35
10.5
9.59
9.67
48,700
9.173615
ZEUS
2020-03-26
9.61
9.94
9.26
9.59
60,500
9.097721
ZEUS
2020-03-27
9.33
9.33
8.7
8.7
52,900
8.253407
ZEUS
2020-03-30
8.81
9.76
8.7
9.68
73,700
9.183105
ZEUS
2020-03-31
9.64
10.47
9.59
10.35
68,900
9.818708
ZEUS
2020-04-01
10.14
10.34
9.31
9.47
34,000
8.983884
ZEUS
2020-04-02
9.51
10.08
9.36
10.04
34,700
9.524624
ZEUS
2020-04-03
10.05
10.16
8.66
8.88
70,200
8.42417
ZEUS
2020-04-06
9.51
9.7
8.88
9.06
50,500
8.59493
ZEUS
2020-04-07
9.19
9.4
8.61
8.83
71,300
8.376734
ZEUS
2020-04-08
8.9
9.4
8.86
9.17
52,900
8.699282
ZEUS
2020-04-09
9.3
10.22
9.13
10.09
64,600
9.572057
ZEUS
2020-04-13
10.03
10.16
9.55
9.56
37,800
9.069263
ZEUS
2020-04-14
9.74
9.92
9.08
9.42
50,400
8.936449
ZEUS
2020-04-15
9.21
9.24
8.28
8.29
157,400
7.864456
ZEUS
2020-04-16
8.53
8.99
8.04
8.12
153,500
7.703181
ZEUS
2020-04-17
8.32
9.42
8.32
9.21
79,600
8.73723
ZEUS
2020-04-20
8.86
9.48
8.36
8.51
95,900
8.073164
ZEUS
2020-04-21
8.35
8.57
8.05
8.17
66,700
7.750617
ZEUS
2020-04-22
8.25
8.3
7.74
7.87
99,700
7.466015
ZEUS
2020-04-23
8.05
8.4
7.97
8.03
93,600
7.617802
ZEUS
2020-04-24
8.26
8.53
8.14
8.25
40,700
7.826509
ZEUS
2020-04-27
8.38
9.33
8.38
9.25
74,400
8.775178
ZEUS
2020-04-28
9.35
9.37
8.75
9.21
69,200
8.73723
ZEUS
2020-04-29
9.52
9.97
9.4
9.93
125,000
9.420269
ZEUS
2020-04-30
9.72
9.72
9.17
9.44
48,600
8.955421
ZEUS
2020-05-01
9.93
10.34
9.55
10.04
239,700
9.524624
ZEUS
2020-05-04
10
10.04
9.32
9.42
57,900
8.936449
ZEUS
2020-05-05
9.77
10.09
9.22
9.29
62,900
8.813123
ZEUS
2020-05-06
9.26
9.39
8.6
8.69
40,100
8.243922
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