symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-12 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
|
2023-05-26
| 9.32 | 9.46 | 9.15 | 9.4 | 242,400 | 9.4 |
ZYXI
|
2023-05-30
| 9.41 | 9.43 | 9.13 | 9.29 | 164,400 | 9.29 |
ZYXI
|
2023-05-31
| 9.32 | 9.5 | 9.22 | 9.38 | 191,400 | 9.38 |
ZYXI
|
2023-06-01
| 9.33 | 9.7 | 9.26 | 9.56 | 285,100 | 9.56 |
ZYXI
|
2023-06-02
| 9.57 | 9.6 | 9.01 | 9.24 | 245,100 | 9.24 |
ZYXI
|
2023-06-05
| 9.2 | 9.62 | 9.1 | 9.31 | 283,900 | 9.31 |
ZYXI
|
2023-06-06
| 9.4 | 9.42 | 9.11 | 9.18 | 169,300 | 9.18 |
ZYXI
|
2023-06-07
| 9.26 | 9.45 | 8.91 | 9.06 | 249,400 | 9.06 |
ZYXI
|
2023-06-08
| 9.07 | 9.17 | 8.64 | 8.88 | 259,100 | 8.88 |
ZYXI
|
2023-06-09
| 8.82 | 8.82 | 8.59 | 8.76 | 179,100 | 8.76 |
ZYXI
|
2023-06-12
| 8.75 | 8.78 | 8.51 | 8.59 | 214,100 | 8.59 |
ZYXI
|
2023-06-13
| 8.59 | 8.78 | 8.56 | 8.62 | 204,200 | 8.62 |
ZYXI
|
2023-06-14
| 8.88 | 9.58 | 8.88 | 9.5 | 687,700 | 9.5 |
ZYXI
|
2023-06-15
| 9.52 | 10.13 | 9.25 | 9.47 | 402,100 | 9.47 |
ZYXI
|
2023-06-16
| 9.6 | 9.9 | 9.42 | 9.63 | 634,500 | 9.63 |
ZYXI
|
2023-06-20
| 9.7 | 9.9 | 9.55 | 9.79 | 228,400 | 9.79 |
ZYXI
|
2023-06-21
| 9.73 | 9.8 | 9.53 | 9.69 | 500,200 | 9.69 |
ZYXI
|
2023-06-22
| 9.77 | 9.84 | 9.42 | 9.46 | 250,700 | 9.46 |
ZYXI
|
2023-06-23
| 9.43 | 9.71 | 9.22 | 9.47 | 452,900 | 9.47 |
ZYXI
|
2023-06-26
| 9.47 | 9.71 | 9.42 | 9.51 | 208,000 | 9.51 |
ZYXI
|
2023-06-27
| 9.5 | 9.72 | 9.46 | 9.6 | 179,800 | 9.6 |
ZYXI
|
2023-06-28
| 9.61 | 9.7 | 9.52 | 9.55 | 118,400 | 9.55 |
ZYXI
|
2023-06-29
| 9.53 | 9.72 | 9.46 | 9.64 | 122,000 | 9.64 |
ZYXI
|
2023-06-30
| 9.76 | 9.99 | 9.57 | 9.59 | 196,000 | 9.59 |
ZYXI
|
2023-07-03
| 9.51 | 9.7 | 9.23 | 9.44 | 195,900 | 9.44 |
ZYXI
|
2023-07-05
| 9.5 | 9.54 | 9.15 | 9.17 | 215,500 | 9.17 |
ZYXI
|
2023-07-06
| 9.02 | 9.18 | 8.93 | 9.01 | 191,400 | 9.01 |
ZYXI
|
2023-07-07
| 9.03 | 9.29 | 8.94 | 9 | 291,300 | 9 |
ZYXI
|
2023-07-10
| 9 | 9.23 | 8.99 | 9.18 | 148,400 | 9.18 |
ZYXI
|
2023-07-11
| 9.08 | 9.34 | 8.98 | 9.06 | 173,800 | 9.06 |
ZYXI
|
2023-07-12
| 9.1 | 9.48 | 9.08 | 9.13 | 225,500 | 9.13 |
ZYXI
|
2023-07-13
| 9.17 | 9.49 | 9.17 | 9.22 | 164,700 | 9.22 |
ZYXI
|
2023-07-14
| 9.29 | 9.6 | 9.18 | 9.31 | 148,700 | 9.31 |
ZYXI
|
2023-07-17
| 9.31 | 9.46 | 9.25 | 9.32 | 118,400 | 9.32 |
ZYXI
|
2023-07-18
| 9.33 | 9.44 | 9.21 | 9.36 | 142,000 | 9.36 |
ZYXI
|
2023-07-19
| 9.36 | 9.51 | 9.25 | 9.34 | 114,400 | 9.34 |
ZYXI
|
2023-07-20
| 9.37 | 9.41 | 9.2 | 9.25 | 105,400 | 9.25 |
ZYXI
|
2023-07-21
| 9.34 | 9.54 | 9.15 | 9.17 | 129,200 | 9.17 |
ZYXI
|
2023-07-24
| 9.18 | 9.51 | 9.18 | 9.25 | 154,000 | 9.25 |
ZYXI
|
2023-07-25
| 9.19 | 9.5 | 9.19 | 9.44 | 153,100 | 9.44 |
ZYXI
|
2023-07-26
| 9.44 | 9.76 | 9.44 | 9.57 | 183,200 | 9.57 |
ZYXI
|
2023-07-27
| 9.75 | 10.2 | 9.51 | 9.75 | 285,100 | 9.75 |
ZYXI
|
2023-07-28
| 10.12 | 10.45 | 9.88 | 9.89 | 328,000 | 9.89 |
ZYXI
|
2023-07-31
| 9.85 | 10.16 | 9.73 | 9.76 | 213,200 | 9.76 |
ZYXI
|
2023-08-01
| 9.72 | 9.72 | 8.5 | 8.62 | 849,900 | 8.62 |
ZYXI
|
2023-08-02
| 8.65 | 8.8 | 8.2 | 8.29 | 523,200 | 8.29 |
ZYXI
|
2023-08-03
| 8.31 | 8.6 | 8.31 | 8.5 | 205,600 | 8.5 |
ZYXI
|
2023-08-04
| 8.52 | 8.73 | 8.24 | 8.33 | 497,700 | 8.33 |
ZYXI
|
2023-08-07
| 8.36 | 8.55 | 8.01 | 8.03 | 228,400 | 8.03 |
ZYXI
|
2023-08-08
| 8.01 | 8.02 | 7.69 | 7.76 | 373,000 | 7.76 |
ZYXI
|
2023-08-09
| 7.78 | 8.09 | 7.63 | 7.69 | 270,500 | 7.69 |
ZYXI
|
2023-08-10
| 7.73 | 8.06 | 7.73 | 7.82 | 302,900 | 7.82 |
ZYXI
|
2023-08-11
| 7.86 | 7.92 | 7.73 | 7.76 | 242,100 | 7.76 |
ZYXI
|
2023-08-14
| 7.77 | 7.83 | 7.6 | 7.73 | 586,700 | 7.73 |
ZYXI
|
2023-08-15
| 7.73 | 7.87 | 7.56 | 7.62 | 256,000 | 7.62 |
ZYXI
|
2023-08-16
| 7.57 | 7.76 | 7.52 | 7.56 | 206,900 | 7.56 |
ZYXI
|
2023-08-17
| 7.53 | 7.67 | 7.45 | 7.64 | 245,000 | 7.64 |
ZYXI
|
2023-08-18
| 7.62 | 7.78 | 7.53 | 7.68 | 282,600 | 7.68 |
ZYXI
|
2023-08-21
| 7.68 | 8.03 | 7.61 | 7.9 | 323,200 | 7.9 |
ZYXI
|
2023-08-22
| 7.91 | 8.1 | 7.78 | 7.98 | 283,500 | 7.98 |
ZYXI
|
2023-08-23
| 7.98 | 8.12 | 7.9 | 8.02 | 220,800 | 8.02 |
ZYXI
|
2023-08-24
| 8.02 | 8.02 | 7.65 | 7.75 | 268,600 | 7.75 |
ZYXI
|
2023-08-25
| 7.74 | 7.77 | 7.51 | 7.7 | 179,100 | 7.7 |
ZYXI
|
2023-08-28
| 7.7 | 7.77 | 7.57 | 7.66 | 200,700 | 7.66 |
ZYXI
|
2023-08-29
| 7.65 | 7.74 | 7.55 | 7.71 | 247,900 | 7.71 |
ZYXI
|
2023-08-30
| 7.72 | 7.87 | 7.53 | 7.75 | 339,100 | 7.75 |
ZYXI
|
2023-08-31
| 7.75 | 7.86 | 7.68 | 7.7 | 284,800 | 7.7 |
ZYXI
|
2023-09-01
| 7.76 | 7.88 | 7.54 | 7.55 | 480,000 | 7.55 |
ZYXI
|
2023-09-05
| 7.27 | 7.31 | 6.96 | 7.09 | 1,017,200 | 7.09 |
ZYXI
|
2023-09-06
| 7.11 | 7.16 | 6.89 | 6.95 | 602,300 | 6.95 |
ZYXI
|
2023-09-07
| 6.96 | 7.17 | 6.88 | 7.12 | 454,900 | 7.12 |
ZYXI
|
2023-09-08
| 7.11 | 7.5 | 6.92 | 7.39 | 622,500 | 7.39 |
ZYXI
|
2023-09-11
| 7.71 | 8.18 | 7.62 | 8 | 771,900 | 8 |
ZYXI
|
2023-09-12
| 8 | 8.48 | 7.98 | 8.1 | 835,700 | 8.1 |
ZYXI
|
2023-09-13
| 8.11 | 8.26 | 7.98 | 8.09 | 645,500 | 8.09 |
ZYXI
|
2023-09-14
| 8.09 | 8.65 | 8.05 | 8.6 | 669,400 | 8.6 |
ZYXI
|
2023-09-15
| 8.47 | 8.75 | 8.24 | 8.29 | 4,596,400 | 8.29 |
ZYXI
|
2023-09-18
| 8.33 | 8.33 | 7.91 | 8.04 | 528,300 | 8.04 |
ZYXI
|
2023-09-19
| 8 | 8.27 | 7.99 | 8.23 | 412,500 | 8.23 |
ZYXI
|
2023-09-20
| 8.26 | 8.34 | 7.99 | 8.03 | 282,900 | 8.03 |
ZYXI
|
2023-09-21
| 7.99 | 8.52 | 7.98 | 8.37 | 461,600 | 8.37 |
ZYXI
|
2023-09-22
| 8.44 | 8.68 | 8.41 | 8.43 | 239,600 | 8.43 |
ZYXI
|
2023-09-25
| 8.43 | 8.51 | 8.26 | 8.41 | 246,700 | 8.41 |
ZYXI
|
2023-09-26
| 8.33 | 8.52 | 8.11 | 8.25 | 424,500 | 8.25 |
ZYXI
|
2023-09-27
| 8.2 | 8.34 | 8.04 | 8.23 | 236,500 | 8.23 |
ZYXI
|
2023-09-28
| 8.22 | 8.34 | 8.18 | 8.25 | 229,800 | 8.25 |
ZYXI
|
2023-09-29
| 8.25 | 8.4 | 7.97 | 8 | 315,100 | 8 |
ZYXI
|
2023-10-02
| 8.02 | 8.14 | 7.98 | 8.07 | 328,900 | 8.07 |
ZYXI
|
2023-10-03
| 8.03 | 8.14 | 7.97 | 8.02 | 262,000 | 8.02 |
ZYXI
|
2023-10-04
| 8.04 | 8.26 | 7.86 | 8.22 | 247,300 | 8.22 |
ZYXI
|
2023-10-05
| 8.2 | 8.35 | 8.12 | 8.22 | 231,200 | 8.22 |
ZYXI
|
2023-10-06
| 8.15 | 8.3 | 8.07 | 8.12 | 330,800 | 8.12 |
ZYXI
|
2023-10-09
| 8.08 | 8.26 | 8 | 8.24 | 164,900 | 8.24 |
ZYXI
|
2023-10-10
| 8.29 | 8.38 | 8.03 | 8.33 | 188,000 | 8.33 |
ZYXI
|
2023-10-11
| 8.38 | 8.43 | 8.01 | 8.05 | 178,200 | 8.05 |
ZYXI
|
2023-10-12
| 8.04 | 8.13 | 7.77 | 7.82 | 235,000 | 7.82 |
ZYXI
|
2023-10-13
| 7.79 | 8.08 | 7.75 | 7.97 | 277,400 | 7.97 |
ZYXI
|
2023-10-16
| 8.32 | 8.32 | 7.97 | 8.12 | 222,500 | 8.12 |
ZYXI
|
2023-10-17
| 8.13 | 8.42 | 8.03 | 8.37 | 233,100 | 8.37 |
ZYXI
|
2023-10-18
| 8.35 | 8.61 | 8.28 | 8.36 | 216,700 | 8.36 |
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.