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
|
2007-07-24
| 1.281818 | 1.3 | 1.236364 | 1.272727 | 22,110 | 0.684847 |
ZYXI
|
2007-07-25
| 1.236364 | 1.236364 | 1.1 | 1.172727 | 57,860 | 0.631038 |
ZYXI
|
2007-07-26
| 1.172727 | 1.172727 | 1.127273 | 1.127273 | 21,010 | 0.606579 |
ZYXI
|
2007-07-27
| 1.127273 | 1.154545 | 1.118182 | 1.154545 | 14,300 | 0.621254 |
ZYXI
|
2007-07-30
| 1.227273 | 1.227273 | 1.054545 | 1.154545 | 69,740 | 0.621254 |
ZYXI
|
2007-07-31
| 1.154545 | 1.181818 | 1.118182 | 1.181818 | 59,180 | 0.63593 |
ZYXI
|
2007-08-01
| 1.109091 | 1.181818 | 1.018182 | 1.072727 | 44,660 | 0.577228 |
ZYXI
|
2007-08-02
| 1.072727 | 1.090909 | 1.072727 | 1.090909 | 7,590 | 0.587012 |
ZYXI
|
2007-08-03
| 1.090909 | 1.127273 | 1.045455 | 1.081818 | 61,050 | 0.58212 |
ZYXI
|
2007-08-06
| 1.136364 | 1.172727 | 1.081818 | 1.090909 | 66,440 | 0.587012 |
ZYXI
|
2007-08-07
| 1.081818 | 1.163636 | 1.081818 | 1.090909 | 34,980 | 0.587012 |
ZYXI
|
2007-08-08
| 1.136364 | 1.163636 | 1.136364 | 1.163636 | 12,100 | 0.626146 |
ZYXI
|
2007-08-09
| 1.172727 | 1.172727 | 1.072727 | 1.090909 | 24,640 | 0.587012 |
ZYXI
|
2007-08-10
| 1.136364 | 1.136364 | 1.072727 | 1.136364 | 13,090 | 0.611471 |
ZYXI
|
2007-08-13
| 1.136364 | 1.227273 | 1.136364 | 1.190909 | 51,150 | 0.640822 |
ZYXI
|
2007-08-14
| 1.190909 | 1.218182 | 1.190909 | 1.218182 | 5,830 | 0.655497 |
ZYXI
|
2007-08-15
| 1.181818 | 1.181818 | 1.072727 | 1.136364 | 35,090 | 0.611471 |
ZYXI
|
2007-08-16
| 1.136364 | 1.136364 | 1.072727 | 1.090909 | 18,810 | 0.587012 |
ZYXI
|
2007-08-17
| 1.090909 | 1.172727 | 1.090909 | 1.136364 | 20,130 | 0.611471 |
ZYXI
|
2007-08-20
| 1.072727 | 1.072727 | 0.863636 | 0.909091 | 124,190 | 0.489177 |
ZYXI
|
2007-08-21
| 0.890909 | 0.963636 | 0.890909 | 0.954545 | 36,520 | 0.513635 |
ZYXI
|
2007-08-22
| 0.954545 | 1.027273 | 0.954545 | 1.027273 | 8,580 | 0.55277 |
ZYXI
|
2007-08-23
| 0.972727 | 0.972727 | 0.918182 | 0.927273 | 11,550 | 0.49896 |
ZYXI
|
2007-08-24
| 1 | 1 | 0.936364 | 0.936364 | 18,150 | 0.503852 |
ZYXI
|
2007-08-27
| 0.972727 | 0.981818 | 0.954545 | 0.981818 | 6,050 | 0.528311 |
ZYXI
|
2007-08-28
| 0.954545 | 1 | 0.909091 | 0.918182 | 46,750 | 0.494069 |
ZYXI
|
2007-08-29
| 0.909091 | 0.909091 | 0.890909 | 0.890909 | 24,860 | 0.479393 |
ZYXI
|
2007-08-30
| 0.863636 | 0.881818 | 0.818182 | 0.863636 | 51,150 | 0.464718 |
ZYXI
|
2007-08-31
| 0.863636 | 0.863636 | 0.790909 | 0.863636 | 11,330 | 0.464718 |
ZYXI
|
2007-09-04
| 0.863636 | 0.863636 | 0.809091 | 0.845455 | 17,160 | 0.454935 |
ZYXI
|
2007-09-05
| 0.818182 | 0.854545 | 0.818182 | 0.854545 | 4,950 | 0.459826 |
ZYXI
|
2007-09-06
| 0.918182 | 1.136364 | 0.872727 | 1.136364 | 254,430 | 0.611471 |
ZYXI
|
2007-09-07
| 1.154545 | 1.236364 | 1.109091 | 1.172727 | 123,310 | 0.631038 |
ZYXI
|
2007-09-10
| 1.2 | 1.2 | 1.145455 | 1.163636 | 63,470 | 0.626146 |
ZYXI
|
2007-09-11
| 1.163636 | 1.163636 | 1.136364 | 1.154545 | 13,090 | 0.621254 |
ZYXI
|
2007-09-12
| 1.154545 | 1.154545 | 1.136364 | 1.136364 | 18,040 | 0.611471 |
ZYXI
|
2007-09-13
| 1.136364 | 1.136364 | 1.090909 | 1.090909 | 33,550 | 0.587012 |
ZYXI
|
2007-09-14
| 1.045455 | 1.045455 | 1.045455 | 1.045455 | 110 | 0.562554 |
ZYXI
|
2007-09-17
| 1.090909 | 1.136364 | 1.045455 | 1.045455 | 46,200 | 0.562554 |
ZYXI
|
2007-09-18
| 1.081818 | 1.081818 | 1.045455 | 1.045455 | 11,770 | 0.562554 |
ZYXI
|
2007-09-19
| 1.054545 | 1.090909 | 1.045455 | 1.063636 | 23,540 | 0.572337 |
ZYXI
|
2007-09-20
| 1.063636 | 1.081818 | 1.036364 | 1.081818 | 27,390 | 0.58212 |
ZYXI
|
2007-09-21
| 1.081818 | 1.090909 | 1.045455 | 1.090909 | 28,820 | 0.587012 |
ZYXI
|
2007-09-24
| 1.1 | 1.1 | 1.063636 | 1.090909 | 25,080 | 0.587012 |
ZYXI
|
2007-09-25
| 1.072727 | 1.090909 | 1.072727 | 1.090909 | 11,330 | 0.587012 |
ZYXI
|
2007-09-26
| 1.081818 | 1.163636 | 1.081818 | 1.163636 | 45,870 | 0.626146 |
ZYXI
|
2007-09-27
| 1.163636 | 1.163636 | 1.145455 | 1.163636 | 68,310 | 0.626146 |
ZYXI
|
2007-09-28
| 1.181818 | 1.245455 | 1.163636 | 1.2 | 47,080 | 0.645713 |
ZYXI
|
2007-10-01
| 1.218182 | 1.245455 | 1.163636 | 1.218182 | 31,680 | 0.655497 |
ZYXI
|
2007-10-02
| 1.218182 | 1.245455 | 1.218182 | 1.227273 | 17,930 | 0.660389 |
ZYXI
|
2007-10-03
| 1.236364 | 1.318182 | 1.236364 | 1.318182 | 26,620 | 0.709306 |
ZYXI
|
2007-10-04
| 1.318182 | 1.363636 | 1.181818 | 1.2 | 152,680 | 0.645713 |
ZYXI
|
2007-10-05
| 1.272727 | 1.272727 | 1.163636 | 1.2 | 75,350 | 0.645713 |
ZYXI
|
2007-10-08
| 1.245455 | 1.245455 | 1.145455 | 1.163636 | 25,080 | 0.626146 |
ZYXI
|
2007-10-09
| 1.190909 | 1.190909 | 1.172727 | 1.172727 | 26,180 | 0.631038 |
ZYXI
|
2007-10-10
| 1.181818 | 1.181818 | 1.1 | 1.136364 | 81,840 | 0.611471 |
ZYXI
|
2007-10-11
| 1.118182 | 1.136364 | 1.109091 | 1.109091 | 73,040 | 0.596796 |
ZYXI
|
2007-10-12
| 1.1 | 1.136364 | 1.1 | 1.118182 | 31,900 | 0.601688 |
ZYXI
|
2007-10-15
| 1.136364 | 1.136364 | 1.136364 | 1.136364 | 14,960 | 0.611471 |
ZYXI
|
2007-10-16
| 1.136364 | 1.136364 | 1.109091 | 1.109091 | 12,760 | 0.596796 |
ZYXI
|
2007-10-17
| 1.136364 | 1.136364 | 1.109091 | 1.136364 | 14,520 | 0.611471 |
ZYXI
|
2007-10-18
| 1.136364 | 1.136364 | 1.136364 | 1.136364 | 8,250 | 0.611471 |
ZYXI
|
2007-10-19
| 1.145455 | 1.172727 | 1.145455 | 1.172727 | 2,860 | 0.631038 |
ZYXI
|
2007-10-22
| 1.163636 | 1.181818 | 1.072727 | 1.181818 | 49,720 | 0.63593 |
ZYXI
|
2007-10-23
| 1.145455 | 1.172727 | 1.136364 | 1.136364 | 13,200 | 0.611471 |
ZYXI
|
2007-10-24
| 1.118182 | 1.136364 | 1.118182 | 1.118182 | 4,950 | 0.601688 |
ZYXI
|
2007-10-25
| 1.136364 | 1.181818 | 1.118182 | 1.181818 | 22,110 | 0.63593 |
ZYXI
|
2007-10-26
| 1.145455 | 1.2 | 1.090909 | 1.163636 | 57,530 | 0.626146 |
ZYXI
|
2007-10-29
| 1.136364 | 1.172727 | 1.090909 | 1.172727 | 26,950 | 0.631038 |
ZYXI
|
2007-10-30
| 1.136364 | 1.181818 | 1.109091 | 1.181818 | 18,260 | 0.63593 |
ZYXI
|
2007-10-31
| 1.145455 | 1.209091 | 1.136364 | 1.209091 | 15,950 | 0.650605 |
ZYXI
|
2007-11-01
| 1.181818 | 1.209091 | 1.136364 | 1.209091 | 22,440 | 0.650605 |
ZYXI
|
2007-11-02
| 1.209091 | 1.227273 | 1.118182 | 1.218182 | 76,340 | 0.655497 |
ZYXI
|
2007-11-05
| 1.227273 | 1.390909 | 1.227273 | 1.345455 | 495,220 | 0.723982 |
ZYXI
|
2007-11-06
| 1.372727 | 1.381818 | 1.272727 | 1.354545 | 207,680 | 0.728873 |
ZYXI
|
2007-11-07
| 1.345455 | 1.354545 | 1.3 | 1.3 | 78,540 | 0.699523 |
ZYXI
|
2007-11-08
| 1.318182 | 1.318182 | 1.281818 | 1.281818 | 34,320 | 0.689739 |
ZYXI
|
2007-11-09
| 1.272727 | 1.345455 | 1.254545 | 1.272727 | 66,550 | 0.684847 |
ZYXI
|
2007-11-12
| 1.272727 | 1.290909 | 1.190909 | 1.236364 | 137,060 | 0.665281 |
ZYXI
|
2007-11-13
| 1.236364 | 1.272727 | 1.181818 | 1.227273 | 85,360 | 0.660389 |
ZYXI
|
2007-11-14
| 1.272727 | 1.363636 | 1.209091 | 1.209091 | 92,290 | 0.650605 |
ZYXI
|
2007-11-15
| 1.190909 | 1.263636 | 1.172727 | 1.263636 | 84,260 | 0.679956 |
ZYXI
|
2007-11-16
| 1.263636 | 1.336364 | 1.263636 | 1.336364 | 8,580 | 0.71909 |
ZYXI
|
2007-11-19
| 1.336364 | 1.363636 | 1.236364 | 1.272727 | 93,390 | 0.684847 |
ZYXI
|
2007-11-20
| 1.272727 | 1.290909 | 1.109091 | 1.163636 | 183,370 | 0.626146 |
ZYXI
|
2007-11-21
| 1.227273 | 1.272727 | 1.163636 | 1.254545 | 43,890 | 0.675064 |
ZYXI
|
2007-11-23
| 1.254545 | 1.254545 | 1.254545 | 1.254545 | 0 | 0.675064 |
ZYXI
|
2007-11-26
| 1.236364 | 1.236364 | 1.136364 | 1.181818 | 14,960 | 0.63593 |
ZYXI
|
2007-11-27
| 1.181818 | 1.227273 | 1.181818 | 1.181818 | 8,800 | 0.63593 |
ZYXI
|
2007-11-28
| 1.227273 | 1.227273 | 1.145455 | 1.181818 | 48,400 | 0.63593 |
ZYXI
|
2007-11-29
| 1.163636 | 1.227273 | 1.145455 | 1.154545 | 11,440 | 0.621254 |
ZYXI
|
2007-11-30
| 1.181818 | 1.227273 | 1.145455 | 1.218182 | 22,770 | 0.655497 |
ZYXI
|
2007-12-03
| 1.218182 | 1.218182 | 1.181818 | 1.2 | 3,080 | 0.645713 |
ZYXI
|
2007-12-04
| 1.181818 | 1.227273 | 1.181818 | 1.227273 | 16,500 | 0.660389 |
ZYXI
|
2007-12-05
| 1.227273 | 1.272727 | 1.145455 | 1.181818 | 31,900 | 0.63593 |
ZYXI
|
2007-12-06
| 1.181818 | 1.181818 | 1.181818 | 1.181818 | 1,650 | 0.63593 |
ZYXI
|
2007-12-07
| 1.154545 | 1.209091 | 1.136364 | 1.181818 | 29,370 | 0.63593 |
ZYXI
|
2007-12-10
| 1.181818 | 1.209091 | 1.181818 | 1.209091 | 5,060 | 0.650605 |
ZYXI
|
2007-12-11
| 1.209091 | 1.227273 | 1.209091 | 1.227273 | 39,820 | 0.660389 |
ZYXI
|
2007-12-12
| 1.209091 | 1.245455 | 1.209091 | 1.227273 | 27,720 | 0.660389 |
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.