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	2005-12-16	0.418182	0.5	0.418182	0.418182	10,450	0.225021
ZYXI	2005-12-19	0.418182	0.436364	0.418182	0.418182	13,750	0.225021
ZYXI	2005-12-20	0.418182	0.418182	0.418182	0.418182	2,200	0.225021
ZYXI	2005-12-21	0.545455	0.545455	0.418182	0.427273	4,400	0.229913
ZYXI	2005-12-22	0.454545	0.454545	0.454545	0.454545	5,500	0.244588
ZYXI	2005-12-23	0.454545	0.454545	0.427273	0.454545	8,140	0.244588
ZYXI	2005-12-27	0.436364	0.436364	0.427273	0.427273	7,260	0.229913
ZYXI	2005-12-28	0.427273	0.454545	0.427273	0.427273	4,070	0.229913
ZYXI	2005-12-29	0.427273	0.454545	0.427273	0.427273	11,770	0.229913
ZYXI	2005-12-30	0.427273	0.454545	0.427273	0.427273	11,550	0.229913
ZYXI	2006-01-03	0.436364	0.436364	0.363636	0.363636	80,080	0.195671
ZYXI	2006-01-04	0.363636	0.409091	0.363636	0.409091	15,620	0.22013
ZYXI	2006-01-05	0.354545	0.354545	0.354545	0.354545	1,100	0.190779
ZYXI	2006-01-06	0.354545	0.354545	0.354545	0.354545	550	0.190779
ZYXI	2006-01-09	0.354545	0.409091	0.354545	0.363636	2,750	0.195671
ZYXI	2006-01-10	0.354545	0.363636	0.354545	0.363636	11,550	0.195671
ZYXI	2006-01-11	0.354545	0.354545	0.354545	0.354545	1,100	0.190779
ZYXI	2006-01-12	0.354545	0.409091	0.318182	0.363636	18,590	0.195671
ZYXI	2006-01-13	0.363636	0.363636	0.363636	0.363636	1,100	0.195671
ZYXI	2006-01-17	0.409091	0.409091	0.327273	0.381818	16,060	0.205454
ZYXI	2006-01-18	0.409091	0.409091	0.345455	0.381818	21,120	0.205454
ZYXI	2006-01-19	0.381818	0.381818	0.381818	0.381818	550	0.205454
ZYXI	2006-01-20	0.381818	0.409091	0.381818	0.409091	7,040	0.22013
ZYXI	2006-01-23	0.390909	0.390909	0.381818	0.381818	9,460	0.205454
ZYXI	2006-01-24	0.409091	0.409091	0.390909	0.409091	21,670	0.22013
ZYXI	2006-01-25	0.381818	0.454545	0.381818	0.418182	18,040	0.225021
ZYXI	2006-01-26	0.390909	0.418182	0.390909	0.390909	2,970	0.210346
ZYXI	2006-01-27	0.418182	0.454545	0.381818	0.381818	17,820	0.205454
ZYXI	2006-01-30	0.418182	0.418182	0.363636	0.363636	21,010	0.195671
ZYXI	2006-01-31	0.363636	0.363636	0.363636	0.363636	0	0.195671
ZYXI	2006-02-01	0.381818	0.381818	0.381818	0.381818	550	0.205454
ZYXI	2006-02-02	0.363636	0.363636	0.363636	0.363636	5,500	0.195671
ZYXI	2006-02-03	0.381818	0.445455	0.363636	0.363636	17,600	0.195671
ZYXI	2006-02-06	0.363636	0.363636	0.363636	0.363636	2,420	0.195671
ZYXI	2006-02-07	0.363636	0.363636	0.363636	0.363636	3,300	0.195671
ZYXI	2006-02-08	0.381818	0.4	0.363636	0.4	24,310	0.215238
ZYXI	2006-02-09	0.445455	0.445455	0.363636	0.363636	6,600	0.195671
ZYXI	2006-02-10	0.363636	0.363636	0.363636	0.363636	0	0.195671
ZYXI	2006-02-13	0.363636	0.363636	0.363636	0.363636	2,970	0.195671
ZYXI	2006-02-14	0.363636	0.363636	0.363636	0.363636	3,300	0.195671
ZYXI	2006-02-15	0.363636	0.363636	0.363636	0.363636	2,200	0.195671
ZYXI	2006-02-16	0.318182	0.318182	0.318182	0.318182	1,100	0.171212
ZYXI	2006-02-17	0.318182	0.327273	0.318182	0.327273	18,700	0.176104
ZYXI	2006-02-21	0.363636	0.363636	0.363636	0.363636	2,860	0.195671
ZYXI	2006-02-22	0.363636	0.363636	0.309091	0.309091	5,060	0.16632
ZYXI	2006-02-23	0.363636	0.363636	0.363636	0.363636	5,500	0.195671
ZYXI	2006-02-24	0.345455	0.345455	0.345455	0.345455	2,200	0.185887
ZYXI	2006-02-27	0.409091	0.463636	0.409091	0.409091	10,010	0.22013
ZYXI	2006-02-28	0.454545	0.463636	0.381818	0.381818	20,680	0.205454
ZYXI	2006-03-01	0.336364	0.336364	0.336364	0.336364	11,000	0.180996
ZYXI	2006-03-02	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2006-03-03	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2006-03-06	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2006-03-07	0.363636	0.463636	0.363636	0.463636	8,580	0.24948
ZYXI	2006-03-08	0.463636	0.463636	0.463636	0.463636	2,750	0.24948
ZYXI	2006-03-09	0.363636	0.5	0.363636	0.5	11,330	0.269047
ZYXI	2006-03-10	0.5	0.5	0.5	0.5	2,420	0.269047
ZYXI	2006-03-13	0.5	0.5	0.5	0.5	0	0.269047
ZYXI	2006-03-14	0.5	0.5	0.5	0.5	0	0.269047
ZYXI	2006-03-15	0.5	0.5	0.5	0.5	2,200	0.269047
ZYXI	2006-03-16	0.5	0.5	0.5	0.5	4,180	0.269047
ZYXI	2006-03-17	0.5	0.5	0.5	0.5	0	0.269047
ZYXI	2006-03-20	0.363636	0.5	0.363636	0.5	5,610	0.269047
ZYXI	2006-03-21	0.363636	0.5	0.363636	0.5	770	0.269047
ZYXI	2006-03-22	0.5	0.5	0.363636	0.363636	11,220	0.195671
ZYXI	2006-03-23	0.363636	0.436364	0.363636	0.436364	1,760	0.234805
ZYXI	2006-03-24	0.363636	0.363636	0.363636	0.363636	3,080	0.195671
ZYXI	2006-03-27	0.354545	0.354545	0.281818	0.3	9,460	0.161428
ZYXI	2006-03-28	0.354545	0.354545	0.318182	0.354545	18,590	0.190779
ZYXI	2006-03-29	0.354545	0.354545	0.3	0.3	33,000	0.161428
ZYXI	2006-03-30	0.409091	0.409091	0.354545	0.354545	1,760	0.190779
ZYXI	2006-03-31	0.354545	0.354545	0.354545	0.354545	0	0.190779
ZYXI	2006-04-03	0.354545	0.363636	0.354545	0.354545	9,900	0.190779
ZYXI	2006-04-04	0.354545	0.354545	0.354545	0.354545	550	0.190779
ZYXI	2006-04-05	0.354545	0.436364	0.354545	0.436364	4,730	0.234805
ZYXI	2006-04-06	0.354545	0.354545	0.354545	0.354545	3,960	0.190779
ZYXI	2006-04-07	0.354545	0.354545	0.354545	0.354545	0	0.190779
ZYXI	2006-04-10	0.436364	0.436364	0.354545	0.354545	15,070	0.190779
ZYXI	2006-04-11	0.354545	0.363636	0.354545	0.354545	3,190	0.190779
ZYXI	2006-04-12	0.363636	0.363636	0.354545	0.354545	2,200	0.190779
ZYXI	2006-04-13	0.372727	0.372727	0.354545	0.354545	17,380	0.190779
ZYXI	2006-04-17	0.409091	0.454545	0.354545	0.354545	18,150	0.190779
ZYXI	2006-04-18	0.3	0.454545	0.3	0.454545	20,790	0.244588
ZYXI	2006-04-19	0.454545	0.454545	0.381818	0.454545	12,320	0.244588
ZYXI	2006-04-20	0.381818	0.454545	0.381818	0.381818	6,050	0.205454
ZYXI	2006-04-21	0.381818	0.409091	0.381818	0.381818	8,030	0.205454
ZYXI	2006-04-24	0.454545	0.454545	0.454545	0.454545	220	0.244588
ZYXI	2006-04-25	0.454545	0.454545	0.363636	0.381818	21,450	0.205454
ZYXI	2006-04-26	0.363636	0.454545	0.363636	0.409091	4,180	0.22013
ZYXI	2006-04-27	0.363636	0.454545	0.363636	0.409091	660	0.22013
ZYXI	2006-04-28	0.390909	0.390909	0.390909	0.390909	1,540	0.210346
ZYXI	2006-05-01	0.390909	0.454545	0.390909	0.454545	1,430	0.244588
ZYXI	2006-05-02	0.454545	0.454545	0.454545	0.454545	0	0.244588
ZYXI	2006-05-03	0.363636	0.454545	0.363636	0.454545	330	0.244588
ZYXI	2006-05-04	0.381818	0.454545	0.381818	0.454545	2,310	0.244588
ZYXI	2006-05-05	0.454545	0.454545	0.454545	0.454545	1,100	0.244588
ZYXI	2006-05-08	0.390909	0.454545	0.390909	0.454545	6,710	0.244588
ZYXI	2006-05-09	0.390909	0.454545	0.390909	0.454545	7,810	0.244588
ZYXI	2006-05-10	0.390909	0.390909	0.390909	0.390909	1,100	0.210346
ZYXI	2006-05-11	0.390909	0.454545	0.318182	0.327273	17,600	0.176104

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.