Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-14 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 -654.36 300,037,516B ⌀
ZYXI	2005-07-27	0.372727	0.372727	0.363636	0.363636	9,790	0.195671
ZYXI	2005-07-28	0.318182	0.518182	0.318182	0.409091	329,780	0.22013
ZYXI	2005-07-29	0.372727	0.454545	0.363636	0.363636	73,920	0.195671
ZYXI	2005-08-01	0.363636	0.436364	0.363636	0.363636	6,380	0.195671
ZYXI	2005-08-02	0.436364	0.454545	0.381818	0.454545	36,740	0.244588
ZYXI	2005-08-03	0.454545	0.454545	0.454545	0.454545	1,430	0.244588
ZYXI	2005-08-04	0.454545	0.490909	0.409091	0.454545	108,680	0.244588
ZYXI	2005-08-05	0.454545	0.5	0.454545	0.5	31,900	0.269047
ZYXI	2005-08-08	0.5	0.5	0.454545	0.463636	76,560	0.24948
ZYXI	2005-08-09	0.454545	0.5	0.454545	0.5	12,100	0.269047
ZYXI	2005-08-10	0.5	0.518182	0.463636	0.518182	23,320	0.278831
ZYXI	2005-08-11	0.518182	0.518182	0.518182	0.518182	6,380	0.278831
ZYXI	2005-08-12	0.518182	0.518182	0.454545	0.518182	24,200	0.278831
ZYXI	2005-08-15	0.518182	0.518182	0.463636	0.518182	9,240	0.278831
ZYXI	2005-08-16	0.518182	0.518182	0.518182	0.518182	0	0.278831
ZYXI	2005-08-17	0.5	0.518182	0.454545	0.472727	91,410	0.254372
ZYXI	2005-08-18	0.5	0.5	0.436364	0.454545	147,840	0.244588
ZYXI	2005-08-19	0.454545	0.463636	0.454545	0.454545	88,220	0.244588
ZYXI	2005-08-22	0.463636	0.472727	0.454545	0.472727	73,700	0.254372
ZYXI	2005-08-23	0.454545	0.472727	0.454545	0.472727	43,560	0.254372
ZYXI	2005-08-24	0.454545	0.472727	0.454545	0.454545	46,090	0.244588
ZYXI	2005-08-25	0.481818	0.5	0.454545	0.481818	69,410	0.259264
ZYXI	2005-08-26	0.481818	0.509091	0.454545	0.454545	24,970	0.244588
ZYXI	2005-08-29	0.454545	0.490909	0.454545	0.454545	23,210	0.244588
ZYXI	2005-08-30	0.454545	0.463636	0.454545	0.454545	7,150	0.244588
ZYXI	2005-08-31	0.490909	0.5	0.463636	0.5	23,760	0.269047
ZYXI	2005-09-01	0.5	0.5	0.5	0.5	12,870	0.269047
ZYXI	2005-09-02	0.509091	0.590909	0.509091	0.545455	85,360	0.293506
ZYXI	2005-09-06	0.454545	0.590909	0.454545	0.5	76,230	0.269047
ZYXI	2005-09-07	0.563636	0.663636	0.527273	0.545455	96,800	0.293506
ZYXI	2005-09-08	0.618182	0.618182	0.572727	0.618182	60,390	0.33264
ZYXI	2005-09-09	0.618182	0.654545	0.590909	0.636364	75,680	0.342424
ZYXI	2005-09-12	0.654545	0.663636	0.618182	0.618182	30,800	0.33264
ZYXI	2005-09-13	0.618182	0.618182	0.581818	0.618182	38,720	0.33264
ZYXI	2005-09-14	0.618182	0.636364	0.618182	0.636364	11,660	0.342424
ZYXI	2005-09-15	0.636364	0.727273	0.636364	0.709091	35,090	0.381558
ZYXI	2005-09-16	0.745455	0.745455	0.663636	0.681818	72,600	0.366883
ZYXI	2005-09-19	0.663636	0.663636	0.627273	0.645455	30,030	0.347316
ZYXI	2005-09-20	0.681818	0.681818	0.663636	0.663636	13,530	0.357099
ZYXI	2005-09-21	0.645455	0.645455	0.636364	0.636364	22,440	0.342424
ZYXI	2005-09-22	0.636364	0.636364	0.636364	0.636364	21,010	0.342424
ZYXI	2005-09-23	0.636364	0.645455	0.636364	0.636364	24,420	0.342424
ZYXI	2005-09-26	0.663636	0.7	0.636364	0.681818	31,240	0.366883
ZYXI	2005-09-27	0.663636	0.663636	0.636364	0.636364	18,370	0.342424
ZYXI	2005-09-28	0.636364	0.645455	0.636364	0.636364	11,660	0.342424
ZYXI	2005-09-29	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2005-09-30	0.636364	0.681818	0.636364	0.681818	16,500	0.366883
ZYXI	2005-10-03	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2005-10-04	0.636364	0.636364	0.636364	0.636364	5,720	0.342424
ZYXI	2005-10-05	0.636364	0.718182	0.636364	0.645455	19,360	0.347316
ZYXI	2005-10-06	0.645455	0.654545	0.618182	0.654545	50,050	0.352207
ZYXI	2005-10-07	0.636364	0.645455	0.618182	0.645455	17,050	0.347316
ZYXI	2005-10-10	0.618182	0.663636	0.618182	0.663636	2,420	0.357099
ZYXI	2005-10-11	0.618182	0.645455	0.618182	0.618182	4,950	0.33264
ZYXI	2005-10-12	0.590909	0.681818	0.5	0.672727	41,910	0.361991
ZYXI	2005-10-13	0.672727	0.672727	0.672727	0.672727	0	0.361991
ZYXI	2005-10-14	0.5	0.672727	0.5	0.672727	220	0.361991
ZYXI	2005-10-17	0.545455	0.636364	0.545455	0.636364	9,570	0.342424
ZYXI	2005-10-18	0.636364	0.636364	0.636364	0.636364	2,750	0.342424
ZYXI	2005-10-19	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2005-10-20	0.590909	0.681818	0.518182	0.681818	12,760	0.366883
ZYXI	2005-10-21	0.545455	0.672727	0.509091	0.672727	12,870	0.361991
ZYXI	2005-10-24	0.672727	0.672727	0.672727	0.672727	0	0.361991
ZYXI	2005-10-25	0.590909	0.636364	0.590909	0.636364	13,750	0.342424
ZYXI	2005-10-26	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2005-10-27	0.590909	0.6	0.5	0.5	13,200	0.269047
ZYXI	2005-10-28	0.554545	0.554545	0.554545	0.554545	1,100	0.298398
ZYXI	2005-10-31	0.554545	0.636364	0.554545	0.618182	15,290	0.33264
ZYXI	2005-11-01	0.618182	0.618182	0.590909	0.590909	12,320	0.317965
ZYXI	2005-11-02	0.590909	0.590909	0.590909	0.590909	4,180	0.317965
ZYXI	2005-11-03	0.590909	0.590909	0.590909	0.590909	0	0.317965
ZYXI	2005-11-04	0.590909	0.590909	0.590909	0.590909	11,000	0.317965
ZYXI	2005-11-07	0.554545	0.572727	0.554545	0.572727	35,860	0.308181
ZYXI	2005-11-08	0.590909	0.654545	0.590909	0.590909	70,840	0.317965
ZYXI	2005-11-09	0.590909	0.636364	0.545455	0.545455	30,250	0.293506
ZYXI	2005-11-10	0.545455	0.545455	0.545455	0.545455	3,300	0.293506
ZYXI	2005-11-11	0.545455	0.554545	0.545455	0.554545	8,360	0.298398
ZYXI	2005-11-14	0.590909	0.636364	0.554545	0.554545	30,470	0.298398
ZYXI	2005-11-15	0.636364	0.663636	0.590909	0.618182	51,810	0.33264
ZYXI	2005-11-16	0.618182	0.618182	0.554545	0.618182	11,110	0.33264
ZYXI	2005-11-17	0.554545	0.618182	0.554545	0.618182	220	0.33264
ZYXI	2005-11-18	0.618182	0.618182	0.618182	0.618182	1,100	0.33264
ZYXI	2005-11-21	0.618182	0.618182	0.618182	0.618182	0	0.33264
ZYXI	2005-11-22	0.554545	0.618182	0.554545	0.554545	3,960	0.298398
ZYXI	2005-11-23	0.554545	0.572727	0.554545	0.572727	2,750	0.308181
ZYXI	2005-11-25	0.572727	0.572727	0.572727	0.572727	0	0.308181
ZYXI	2005-11-28	0.572727	0.572727	0.572727	0.572727	0	0.308181
ZYXI	2005-11-29	0.572727	0.572727	0.5	0.554545	21,340	0.298398
ZYXI	2005-11-30	0.554545	0.554545	0.554545	0.554545	0	0.298398
ZYXI	2005-12-01	0.5	0.545455	0.454545	0.545455	22,660	0.293506
ZYXI	2005-12-02	0.5	0.518182	0.472727	0.472727	25,630	0.254372
ZYXI	2005-12-05	0.409091	0.472727	0.409091	0.472727	2,640	0.254372
ZYXI	2005-12-06	0.418182	0.545455	0.363636	0.409091	56,210	0.22013
ZYXI	2005-12-07	0.454545	0.5	0.454545	0.454545	66,990	0.244588
ZYXI	2005-12-08	0.472727	0.5	0.472727	0.481818	43,120	0.259264
ZYXI	2005-12-09	0.481818	0.481818	0.481818	0.481818	0	0.259264
ZYXI	2005-12-12	0.381818	0.545455	0.381818	0.545455	440	0.293506
ZYXI	2005-12-13	0.381818	0.5	0.381818	0.5	550	0.269047
ZYXI	2005-12-14	0.390909	0.390909	0.390909	0.390909	3,960	0.210346
ZYXI	2005-12-15	0.409091	0.418182	0.409091	0.418182	6,600	0.225021

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.