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	2009-02-24	1.036364	1.1	1.036364	1.090909	9,790	0.587012
ZYXI	2009-02-25	1.254545	1.254545	1.072727	1.072727	91,520	0.577228
ZYXI	2009-02-26	1.090909	1.090909	0.972727	0.990909	148,170	0.533203
ZYXI	2009-02-27	1.063636	1.072727	1.063636	1.072727	12,430	0.577228
ZYXI	2009-03-02	1.072727	1.1	1.018182	1.1	35,090	0.591904
ZYXI	2009-03-03	1.090909	1.136364	1.090909	1.109091	8,470	0.596796
ZYXI	2009-03-04	1.136364	1.136364	1.072727	1.109091	18,700	0.596796
ZYXI	2009-03-05	1.072727	1.072727	1.018182	1.063636	10,230	0.572337
ZYXI	2009-03-06	1.063636	1.109091	1.027273	1.090909	3,520	0.587012
ZYXI	2009-03-09	1.018182	1.018182	0.981818	1	14,850	0.538094
ZYXI	2009-03-10	0.981818	0.981818	0.681818	0.909091	43,670	0.489177
ZYXI	2009-03-11	0.836364	0.909091	0.836364	0.909091	1,870	0.489177
ZYXI	2009-03-12	0.836364	0.918182	0.836364	0.918182	5,830	0.494069
ZYXI	2009-03-13	0.918182	0.954545	0.909091	0.954545	6,710	0.513635
ZYXI	2009-03-16	0.954545	0.981818	0.954545	0.981818	1,870	0.528311
ZYXI	2009-03-17	0.963636	0.990909	0.909091	0.990909	18,150	0.533203
ZYXI	2009-03-18	1	1.045455	0.990909	1.018182	8,140	0.547878
ZYXI	2009-03-19	1.018182	1.136364	0.990909	1.136364	6,050	0.611471
ZYXI	2009-03-20	1.136364	1.136364	1.045455	1.090909	13,860	0.587012
ZYXI	2009-03-23	1.090909	1.136364	0.863636	1.072727	84,150	0.577228
ZYXI	2009-03-24	0.836364	0.990909	0.836364	0.936364	77,550	0.503852
ZYXI	2009-03-25	0.936364	1.045455	0.890909	1.045455	6,270	0.562554
ZYXI	2009-03-26	1.036364	1.036364	0.927273	1.018182	5,280	0.547878
ZYXI	2009-03-27	0.936364	1.018182	0.9	0.909091	48,070	0.489177
ZYXI	2009-03-30	1	1.054545	0.9	1.054545	71,720	0.567445
ZYXI	2009-03-31	1.054545	1.054545	1.045455	1.045455	40,150	0.562554
ZYXI	2009-04-01	0.990909	0.990909	0.381818	0.454545	460,570	0.244588
ZYXI	2009-04-02	0.509091	0.509091	0.409091	0.418182	128,590	0.225021
ZYXI	2009-04-03	0.418182	0.509091	0.418182	0.490909	118,580	0.264155
ZYXI	2009-04-06	0.472727	0.472727	0.427273	0.445455	40,700	0.239697
ZYXI	2009-04-07	0.445455	0.445455	0.363636	0.427273	195,360	0.229913
ZYXI	2009-04-08	0.318182	0.563636	0.318182	0.545455	83,820	0.293506
ZYXI	2009-04-09	0.527273	0.590909	0.527273	0.545455	32,010	0.293506
ZYXI	2009-04-13	0.290909	0.545455	0.290909	0.436364	25,300	0.234805
ZYXI	2009-04-14	0.563636	0.590909	0.463636	0.5	60,830	0.269047
ZYXI	2009-04-15	0.390909	0.5	0.390909	0.427273	10,670	0.229913
ZYXI	2009-04-16	0.436364	0.545455	0.436364	0.545455	61,820	0.293506
ZYXI	2009-04-17	0.436364	0.545455	0.436364	0.5	35,750	0.269047
ZYXI	2009-04-20	0.509091	0.609091	0.509091	0.545455	19,140	0.293506
ZYXI	2009-04-21	0.545455	0.563636	0.545455	0.545455	4,510	0.293506
ZYXI	2009-04-22	0.545455	0.545455	0.545455	0.545455	5,500	0.293506
ZYXI	2009-04-23	0.5	0.545455	0.481818	0.545455	12,980	0.293506
ZYXI	2009-04-24	0.436364	0.545455	0.436364	0.5	7,590	0.269047
ZYXI	2009-04-27	0.5	0.5	0.5	0.5	0	0.269047
ZYXI	2009-04-28	0.5	0.554545	0.381818	0.554545	17,600	0.298398
ZYXI	2009-04-29	0.545455	0.545455	0.481818	0.545455	30,030	0.293506
ZYXI	2009-04-30	0.5	0.618182	0.5	0.618182	29,480	0.33264
ZYXI	2009-05-01	0.590909	0.627273	0.590909	0.627273	11,550	0.337532
ZYXI	2009-05-04	0.481818	0.809091	0.481818	0.681818	39,380	0.366883
ZYXI	2009-05-05	0.681818	0.681818	0.681818	0.681818	5,390	0.366883
ZYXI	2009-05-06	0.590909	0.727273	0.590909	0.727273	1,760	0.391342
ZYXI	2009-05-07	0.727273	0.727273	0.590909	0.727273	10,670	0.391342
ZYXI	2009-05-08	0.727273	0.727273	0.727273	0.727273	14,190	0.391342
ZYXI	2009-05-11	0.590909	0.727273	0.590909	0.727273	10,670	0.391342
ZYXI	2009-05-12	0.545455	0.681818	0.545455	0.681818	2,530	0.366883
ZYXI	2009-05-13	0.636364	0.681818	0.636364	0.681818	3,410	0.366883
ZYXI	2009-05-14	0.681818	0.772727	0.590909	0.772727	47,190	0.4158
ZYXI	2009-05-15	0.7	0.772727	0.7	0.772727	7,480	0.4158
ZYXI	2009-05-18	0.863636	0.863636	0.727273	0.8	32,340	0.430476
ZYXI	2009-05-19	0.818182	0.918182	0.818182	0.909091	20,900	0.489177
ZYXI	2009-05-20	0.918182	1.072727	0.918182	1.072727	41,030	0.577228
ZYXI	2009-05-21	1.045455	1.163636	1.045455	1.045455	15,950	0.562554
ZYXI	2009-05-22	1.090909	1.090909	0.290909	0.963636	34,650	0.518527
ZYXI	2009-05-26	0.963636	1.090909	0.927273	0.963636	10,450	0.518527
ZYXI	2009-05-27	0.936364	0.936364	0.8	0.845455	21,340	0.454935
ZYXI	2009-05-28	0.827273	0.827273	0.827273	0.827273	5,500	0.445151
ZYXI	2009-05-29	0.827273	1.045455	0.818182	1.045455	22,660	0.562554
ZYXI	2009-06-01	0.963636	1	0.772727	0.954545	2,970	0.513635
ZYXI	2009-06-02	0.790909	0.954545	0.790909	0.909091	16,390	0.489177
ZYXI	2009-06-03	0.790909	0.909091	0.790909	0.909091	3,300	0.489177
ZYXI	2009-06-04	0.909091	0.909091	0.909091	0.909091	2,200	0.489177
ZYXI	2009-06-05	0.909091	0.909091	0.909091	0.909091	0	0.489177
ZYXI	2009-06-08	1.018182	1.063636	0.963636	1.063636	33,660	0.572337
ZYXI	2009-06-09	1.090909	1.136364	1.090909	1.090909	17,270	0.587012
ZYXI	2009-06-10	1.090909	1.090909	1.090909	1.090909	1,100	0.587012
ZYXI	2009-06-11	1.045455	1.045455	0.927273	0.954545	11,990	0.513635
ZYXI	2009-06-12	0.936364	0.936364	0.936364	0.936364	110	0.503852
ZYXI	2009-06-15	0.290909	0.954545	0.290909	0.954545	2,750	0.513635
ZYXI	2009-06-16	0.954545	0.954545	0.954545	0.954545	0	0.513635
ZYXI	2009-06-17	1	1	1	1	220	0.538094
ZYXI	2009-06-18	0.6	1	0.6	1	3,520	0.538094
ZYXI	2009-06-19	0.936364	0.954545	0.463636	0.909091	44,000	0.489177
ZYXI	2009-06-22	0.909091	0.909091	0.754545	0.872727	9,570	0.46961
ZYXI	2009-06-23	0.872727	0.872727	0.754545	0.763636	1,210	0.410908
ZYXI	2009-06-24	0.763636	0.763636	0.763636	0.763636	1,760	0.410908
ZYXI	2009-06-25	0.763636	0.763636	0.763636	0.763636	220	0.410908
ZYXI	2009-06-26	0.763636	0.763636	0.763636	0.763636	0	0.410908
ZYXI	2009-06-29	0.754545	0.863636	0.754545	0.854545	12,430	0.459826
ZYXI	2009-06-30	0.863636	0.863636	0.854545	0.854545	3,080	0.459826
ZYXI	2009-07-01	0.863636	0.863636	0.863636	0.863636	2,750	0.464718
ZYXI	2009-07-02	0.863636	0.863636	0.809091	0.863636	11,770	0.464718
ZYXI	2009-07-06	0.809091	0.863636	0.809091	0.809091	7,040	0.435367
ZYXI	2009-07-07	0.809091	0.809091	0.809091	0.809091	5,940	0.435367
ZYXI	2009-07-08	0.809091	0.818182	0.809091	0.809091	14,630	0.435367
ZYXI	2009-07-09	0.818182	0.818182	0.809091	0.809091	19,690	0.435367
ZYXI	2009-07-10	0.809091	0.818182	0.763636	0.818182	30,360	0.440259
ZYXI	2009-07-13	0.818182	0.863636	0.818182	0.863636	12,320	0.464718
ZYXI	2009-07-14	0.863636	0.863636	0.863636	0.863636	770	0.464718
ZYXI	2009-07-15	0.863636	0.863636	0.863636	0.863636	6,930	0.464718
ZYXI	2009-07-16	0.863636	0.863636	0.863636	0.863636	6,050	0.464718

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.