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	2009-12-08	1.072727	1.072727	1.018182	1.018182	7,040	0.547878
ZYXI	2009-12-09	1.009091	1.009091	0.981818	1	15,950	0.538094
ZYXI	2009-12-10	0.990909	0.990909	0.954545	0.954545	2,640	0.513635
ZYXI	2009-12-11	0.963636	1	0.954545	1	113,960	0.538094
ZYXI	2009-12-14	1.018182	1.081818	1.018182	1.063636	54,670	0.572337
ZYXI	2009-12-15	1.072727	1.072727	1.009091	1.045455	45,210	0.562554
ZYXI	2009-12-16	1.027273	1.045455	1.027273	1.045455	660	0.562554
ZYXI	2009-12-17	1	1.045455	0.990909	1	17,600	0.538094
ZYXI	2009-12-18	0.972727	1.027273	0.972727	1.027273	10,780	0.55277
ZYXI	2009-12-21	1.027273	1.027273	0.954545	1	8,360	0.538094
ZYXI	2009-12-22	1	1	1	1	990	0.538094
ZYXI	2009-12-23	0.954545	1	0.954545	1	8,140	0.538094
ZYXI	2009-12-24	1	1.009091	1	1.009091	4,840	0.542986
ZYXI	2009-12-28	1.018182	1.018182	0.963636	0.990909	14,630	0.533203
ZYXI	2009-12-29	0.990909	1	0.936364	1	10,670	0.538094
ZYXI	2009-12-30	1	1.018182	1	1.018182	15,070	0.547878
ZYXI	2009-12-31	1.027273	1.027273	0.963636	0.963636	20,680	0.518527
ZYXI	2010-01-04	0.963636	0.972727	0.963636	0.963636	16,500	0.518527
ZYXI	2010-01-05	0.990909	1	0.972727	0.972727	15,950	0.523419
ZYXI	2010-01-06	0.972727	1.063636	0.972727	1.036364	26,180	0.557662
ZYXI	2010-01-07	1.054545	1.054545	1.054545	1.054545	330	0.567445
ZYXI	2010-01-08	1	1.254545	1	1.072727	31,350	0.577228
ZYXI	2010-01-11	1.072727	1.090909	1.045455	1.090909	29,920	0.587012
ZYXI	2010-01-12	1.090909	1.090909	1.036364	1.045455	66,110	0.562554
ZYXI	2010-01-13	1.063636	1.063636	1.045455	1.045455	12,430	0.562554
ZYXI	2010-01-14	1.045455	1.045455	0.963636	1.018182	92,400	0.547878
ZYXI	2010-01-15	1.018182	1.045455	0.954545	1.018182	56,320	0.547878
ZYXI	2010-01-19	1.027273	1.027273	0.909091	0.972727	60,060	0.523419
ZYXI	2010-01-20	0.963636	0.963636	0.918182	0.936364	15,290	0.503852
ZYXI	2010-01-21	0.945455	0.954545	0.945455	0.945455	42,350	0.508744
ZYXI	2010-01-22	0.945455	0.954545	0.945455	0.945455	4,950	0.508744
ZYXI	2010-01-25	0.945455	0.945455	0.918182	0.927273	12,430	0.49896
ZYXI	2010-01-26	0.918182	0.918182	0.727273	0.736364	95,370	0.396233
ZYXI	2010-01-27	0.845455	0.909091	0.818182	0.909091	25,630	0.489177
ZYXI	2010-01-28	0.909091	0.918182	0.790909	0.909091	29,810	0.489177
ZYXI	2010-01-29	0.909091	0.909091	0.909091	0.909091	1,100	0.489177
ZYXI	2010-02-01	0.909091	0.909091	0.909091	0.909091	14,630	0.489177
ZYXI	2010-02-02	0.836364	0.890909	0.836364	0.836364	19,140	0.450043
ZYXI	2010-02-03	0.790909	0.836364	0.790909	0.836364	17,380	0.450043
ZYXI	2010-02-04	0.836364	0.836364	0.836364	0.836364	0	0.450043
ZYXI	2010-02-05	0.854545	0.854545	0.854545	0.854545	1,100	0.459826
ZYXI	2010-02-08	0.863636	0.863636	0.8	0.863636	2,530	0.464718
ZYXI	2010-02-09	0.863636	0.863636	0.863636	0.863636	2,200	0.464718
ZYXI	2010-02-10	0.818182	0.9	0.818182	0.9	3,410	0.484285
ZYXI	2010-02-11	0.909091	0.909091	0.818182	0.890909	4,840	0.479393
ZYXI	2010-02-12	0.890909	0.890909	0.827273	0.863636	9,680	0.464718
ZYXI	2010-02-16	0.827273	0.863636	0.827273	0.827273	5,720	0.445151
ZYXI	2010-02-17	0.863636	0.863636	0.8	0.863636	7,480	0.464718
ZYXI	2010-02-18	0.863636	0.890909	0.863636	0.863636	18,590	0.464718
ZYXI	2010-02-19	0.881818	0.881818	0.863636	0.863636	23,760	0.464718
ZYXI	2010-02-22	0.863636	0.863636	0.863636	0.863636	13,640	0.464718
ZYXI	2010-02-23	0.863636	0.881818	0.818182	0.881818	25,410	0.474501
ZYXI	2010-02-24	0.863636	0.863636	0.836364	0.836364	9,020	0.450043
ZYXI	2010-02-25	0.809091	0.818182	0.8	0.818182	32,780	0.440259
ZYXI	2010-02-26	0.818182	0.818182	0.809091	0.809091	20,350	0.435367
ZYXI	2010-03-01	0.954545	0.954545	0.8	0.8	14,520	0.430476
ZYXI	2010-03-02	0.818182	0.818182	0.8	0.8	11,220	0.430476
ZYXI	2010-03-03	0.818182	0.818182	0.818182	0.818182	2,970	0.440259
ZYXI	2010-03-04	0.818182	0.818182	0.818182	0.818182	8,470	0.440259
ZYXI	2010-03-05	0.818182	0.818182	0.781818	0.809091	74,360	0.435367
ZYXI	2010-03-08	0.8	0.818182	0.745455	0.745455	89,760	0.401125
ZYXI	2010-03-09	0.745455	0.818182	0.745455	0.818182	68,970	0.440259
ZYXI	2010-03-10	0.818182	0.818182	0.781818	0.781818	8,470	0.420692
ZYXI	2010-03-11	0.818182	0.818182	0.818182	0.818182	3,300	0.440259
ZYXI	2010-03-12	0.818182	0.818182	0.745455	0.818182	4,290	0.440259
ZYXI	2010-03-15	0.818182	0.818182	0.754545	0.818182	2,200	0.440259
ZYXI	2010-03-16	0.818182	0.818182	0.727273	0.809091	78,210	0.435367
ZYXI	2010-03-17	0.727273	0.8	0.727273	0.727273	25,740	0.391342
ZYXI	2010-03-18	0.763636	0.772727	0.709091	0.772727	67,980	0.4158
ZYXI	2010-03-19	0.745455	0.745455	0.681818	0.745455	52,690	0.401125
ZYXI	2010-03-22	0.609091	0.772727	0.609091	0.772727	33,660	0.4158
ZYXI	2010-03-23	0.727273	0.772727	0.727273	0.772727	6,050	0.4158
ZYXI	2010-03-24	0.818182	0.818182	0.818182	0.818182	12,760	0.440259
ZYXI	2010-03-25	0.818182	0.827273	0.818182	0.827273	24,530	0.445151
ZYXI	2010-03-26	0.872727	0.872727	0.818182	0.818182	14,300	0.440259
ZYXI	2010-03-29	0.809091	0.827273	0.809091	0.818182	24,310	0.440259
ZYXI	2010-03-30	0.827273	0.827273	0.827273	0.827273	8,800	0.445151
ZYXI	2010-03-31	0.827273	0.827273	0.818182	0.827273	36,960	0.445151
ZYXI	2010-04-01	0.827273	0.836364	0.827273	0.836364	29,700	0.450043
ZYXI	2010-04-05	0.863636	0.863636	0.827273	0.827273	1,430	0.445151
ZYXI	2010-04-06	0.863636	0.872727	0.863636	0.872727	9,350	0.46961
ZYXI	2010-04-07	0.845455	0.872727	0.845455	0.872727	11,550	0.46961
ZYXI	2010-04-08	0.9	0.9	0.509091	0.9	2,750	0.484285
ZYXI	2010-04-09	0.9	0.909091	0.854545	0.909091	26,620	0.489177
ZYXI	2010-04-12	0.818182	0.845455	0.818182	0.845455	4,730	0.454935
ZYXI	2010-04-13	0.854545	0.9	0.845455	0.9	8,030	0.484285
ZYXI	2010-04-14	0.9	0.9	0.9	0.9	550	0.484285
ZYXI	2010-04-15	0.890909	0.9	0.845455	0.9	19,250	0.484285
ZYXI	2010-04-16	0.9	0.9	0.9	0.9	1,650	0.484285
ZYXI	2010-04-19	0.9	0.909091	0.9	0.9	28,270	0.484285
ZYXI	2010-04-20	0.909091	0.909091	0.890909	0.909091	6,270	0.489177
ZYXI	2010-04-21	0.890909	0.9	0.863636	0.863636	13,970	0.464718
ZYXI	2010-04-22	0.863636	0.863636	0.863636	0.863636	1,210	0.464718
ZYXI	2010-04-23	0.9	0.9	0.9	0.9	1,100	0.484285
ZYXI	2010-04-26	0.863636	0.863636	0.863636	0.863636	4,400	0.464718
ZYXI	2010-04-27	0.9	0.9	0.845455	0.845455	55,880	0.454935
ZYXI	2010-04-28	0.845455	0.845455	0.845455	0.845455	550	0.454935
ZYXI	2010-04-29	0.845455	0.9	0.818182	0.818182	10,010	0.440259
ZYXI	2010-04-30	0.863636	0.863636	0.863636	0.863636	2,310	0.464718
ZYXI	2010-05-03	0.863636	0.872727	0.863636	0.872727	41,030	0.46961

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.