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	2010-09-24	0.454545	0.454545	0.454545	0.454545	2,750	0.244588
ZYXI	2010-09-27	0.454545	0.454545	0.454545	0.454545	11,660	0.244588
ZYXI	2010-09-28	0.454545	0.454545	0.454545	0.454545	19,470	0.244588
ZYXI	2010-09-29	0.454545	0.454545	0.454545	0.454545	11,000	0.244588
ZYXI	2010-09-30	0.454545	0.490909	0.454545	0.463636	79,200	0.24948
ZYXI	2010-10-01	0.454545	0.481818	0.454545	0.454545	156,530	0.244588
ZYXI	2010-10-04	0.445455	0.454545	0.445455	0.454545	11,000	0.244588
ZYXI	2010-10-05	0.454545	0.454545	0.445455	0.445455	10,450	0.239697
ZYXI	2010-10-06	0.472727	0.472727	0.445455	0.445455	15,950	0.239697
ZYXI	2010-10-07	0.454545	0.454545	0.454545	0.454545	8,800	0.244588
ZYXI	2010-10-08	0.445455	0.454545	0.445455	0.454545	44,330	0.244588
ZYXI	2010-10-11	0.454545	0.454545	0.454545	0.454545	0	0.244588
ZYXI	2010-10-12	0.454545	0.454545	0.454545	0.454545	550	0.244588
ZYXI	2010-10-13	0.445455	0.454545	0.445455	0.454545	24,420	0.244588
ZYXI	2010-10-14	0.454545	0.454545	0.445455	0.445455	3,520	0.239697
ZYXI	2010-10-15	0.454545	0.454545	0.445455	0.445455	23,760	0.239697
ZYXI	2010-10-18	0.454545	0.472727	0.445455	0.472727	42,130	0.254372
ZYXI	2010-10-19	0.445455	0.445455	0.445455	0.445455	12,100	0.239697
ZYXI	2010-10-20	0.445455	0.445455	0.445455	0.445455	0	0.239697
ZYXI	2010-10-21	0.445455	0.445455	0.445455	0.445455	0	0.239697
ZYXI	2010-10-22	0.445455	0.445455	0.445455	0.445455	5,500	0.239697
ZYXI	2010-10-25	0.445455	0.454545	0.272727	0.381818	363,000	0.205454
ZYXI	2010-10-26	0.381818	0.445455	0.381818	0.418182	59,730	0.225021
ZYXI	2010-10-27	0.572727	0.572727	0.436364	0.436364	3,850	0.234805
ZYXI	2010-10-28	0.454545	0.463636	0.454545	0.463636	15,400	0.24948
ZYXI	2010-10-29	0.463636	0.545455	0.454545	0.454545	15,400	0.244588
ZYXI	2010-11-01	0.454545	0.454545	0.454545	0.454545	3,300	0.244588
ZYXI	2010-11-02	0.545455	0.545455	0.481818	0.481818	2,970	0.259264
ZYXI	2010-11-03	0.481818	0.481818	0.481818	0.481818	0	0.259264
ZYXI	2010-11-04	0.481818	0.545455	0.481818	0.545455	5,830	0.293506
ZYXI	2010-11-05	0.545455	0.545455	0.481818	0.545455	8,800	0.293506
ZYXI	2010-11-08	0.545455	0.572727	0.536364	0.572727	42,350	0.308181
ZYXI	2010-11-09	0.572727	0.572727	0.536364	0.572727	55,880	0.308181
ZYXI	2010-11-10	0.554545	0.554545	0.554545	0.554545	2,420	0.298398
ZYXI	2010-11-11	0.572727	0.636364	0.554545	0.554545	53,240	0.298398
ZYXI	2010-11-12	0.572727	0.572727	0.545455	0.554545	15,070	0.298398
ZYXI	2010-11-15	0.554545	0.563636	0.536364	0.554545	44,440	0.298398
ZYXI	2010-11-16	0.554545	0.563636	0.554545	0.563636	23,870	0.303289
ZYXI	2010-11-17	0.554545	0.554545	0.527273	0.527273	4,620	0.283723
ZYXI	2010-11-18	0.527273	0.590909	0.518182	0.545455	25,300	0.293506
ZYXI	2010-11-19	0.545455	0.572727	0.5	0.572727	16,720	0.308181
ZYXI	2010-11-22	0.590909	0.590909	0.581818	0.581818	30,800	0.313073
ZYXI	2010-11-23	0.581818	0.581818	0.545455	0.545455	184,360	0.293506
ZYXI	2010-11-24	0.590909	0.590909	0.527273	0.563636	91,740	0.303289
ZYXI	2010-11-26	0.590909	0.590909	0.590909	0.590909	3,410	0.317965
ZYXI	2010-11-29	0.581818	0.581818	0.527273	0.527273	13,860	0.283723
ZYXI	2010-11-30	0.545455	0.545455	0.545455	0.545455	8,250	0.293506
ZYXI	2010-12-01	0.572727	0.572727	0.527273	0.563636	28,490	0.303289
ZYXI	2010-12-02	0.554545	0.590909	0.536364	0.536364	49,830	0.288615
ZYXI	2010-12-03	0.536364	0.536364	0.536364	0.536364	7,040	0.288615
ZYXI	2010-12-06	0.536364	0.563636	0.536364	0.563636	33,660	0.303289
ZYXI	2010-12-07	0.545455	0.563636	0.545455	0.563636	94,270	0.303289
ZYXI	2010-12-08	0.545455	0.572727	0.536364	0.572727	73,920	0.308181
ZYXI	2010-12-09	0.554545	0.563636	0.554545	0.554545	296,010	0.298398
ZYXI	2010-12-10	0.563636	0.563636	0.554545	0.554545	130,570	0.298398
ZYXI	2010-12-13	0.554545	0.554545	0.554545	0.554545	226,710	0.298398
ZYXI	2010-12-14	0.554545	0.554545	0.527273	0.527273	35,640	0.283723
ZYXI	2010-12-15	0.527273	0.563636	0.527273	0.563636	4,400	0.303289
ZYXI	2010-12-16	0.563636	0.563636	0.563636	0.563636	0	0.303289
ZYXI	2010-12-17	0.545455	0.545455	0.545455	0.545455	550	0.293506
ZYXI	2010-12-20	0.545455	0.545455	0.545455	0.545455	21,450	0.293506
ZYXI	2010-12-21	0.536364	0.554545	0.536364	0.554545	5,390	0.298398
ZYXI	2010-12-22	0.536364	0.563636	0.536364	0.563636	3,190	0.303289
ZYXI	2010-12-23	0.563636	0.563636	0.563636	0.563636	0	0.303289
ZYXI	2010-12-27	0.527273	0.563636	0.5	0.5	28,820	0.269047
ZYXI	2010-12-28	0.518182	0.518182	0.454545	0.5	23,980	0.269047
ZYXI	2010-12-29	0.509091	0.527273	0.509091	0.527273	9,900	0.283723
ZYXI	2010-12-30	0.527273	0.563636	0.527273	0.563636	4,290	0.303289
ZYXI	2010-12-31	0.527273	0.563636	0.527273	0.545455	43,450	0.293506
ZYXI	2011-01-03	0.563636	0.563636	0.536364	0.563636	58,850	0.303289
ZYXI	2011-01-04	0.545455	0.572727	0.545455	0.572727	42,020	0.308181
ZYXI	2011-01-05	0.572727	0.581818	0.563636	0.581818	25,190	0.313073
ZYXI	2011-01-06	0.572727	0.581818	0.572727	0.581818	181,830	0.313073
ZYXI	2011-01-07	0.581818	0.581818	0.545455	0.581818	6,050	0.313073
ZYXI	2011-01-10	0.581818	0.581818	0.581818	0.581818	1,100	0.313073
ZYXI	2011-01-11	0.581818	0.581818	0.554545	0.581818	11,000	0.313073
ZYXI	2011-01-12	0.581818	0.581818	0.581818	0.581818	6,050	0.313073
ZYXI	2011-01-13	0.554545	0.590909	0.554545	0.590909	41,580	0.317965
ZYXI	2011-01-14	0.590909	0.590909	0.590909	0.590909	12,650	0.317965
ZYXI	2011-01-18	0.590909	0.590909	0.581818	0.581818	4,180	0.313073
ZYXI	2011-01-19	0.581818	0.590909	0.545455	0.590909	4,400	0.317965
ZYXI	2011-01-20	0.590909	0.590909	0.590909	0.590909	0	0.317965
ZYXI	2011-01-21	0.545455	0.590909	0.545455	0.581818	21,670	0.313073
ZYXI	2011-01-24	0.572727	0.572727	0.572727	0.572727	2,640	0.308181
ZYXI	2011-01-25	0.545455	0.554545	0.545455	0.545455	32,230	0.293506
ZYXI	2011-01-26	0.545455	0.590909	0.545455	0.545455	3,960	0.293506
ZYXI	2011-01-27	0.590909	0.590909	0.545455	0.545455	5,610	0.293506
ZYXI	2011-01-28	0.545455	0.581818	0.545455	0.581818	6,050	0.313073
ZYXI	2011-01-31	0.590909	0.590909	0.545455	0.545455	32,780	0.293506
ZYXI	2011-02-01	0.554545	0.590909	0.554545	0.590909	7,260	0.317965
ZYXI	2011-02-02	0.545455	0.581818	0.545455	0.581818	3,410	0.313073
ZYXI	2011-02-03	0.590909	0.590909	0.563636	0.563636	47,190	0.303289
ZYXI	2011-02-04	0.563636	0.609091	0.563636	0.590909	124,190	0.317965
ZYXI	2011-02-07	0.590909	0.6	0.563636	0.590909	77,990	0.317965
ZYXI	2011-02-08	0.590909	0.590909	0.572727	0.590909	5,500	0.317965
ZYXI	2011-02-09	0.590909	0.590909	0.590909	0.590909	0	0.317965
ZYXI	2011-02-10	0.545455	0.563636	0.545455	0.563636	19,800	0.303289
ZYXI	2011-02-11	0.581818	0.590909	0.581818	0.590909	28,160	0.317965
ZYXI	2011-02-14	0.590909	0.6	0.590909	0.590909	42,900	0.317965
ZYXI	2011-02-15	0.6	0.618182	0.6	0.609091	10,230	0.327749

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.