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 2025-08-20 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 -2,788.5 300,037,516B ⌀
ZG	2021-10-13	92.730003	94.639999	92.470001	94.010002	300,500	94.010002
ZG	2021-10-14	95	96.169998	94.650002	95.010002	263,900	95.010002
ZG	2021-10-15	95.25	95.419998	93.910004	94.300003	267,900	94.300003
ZG	2021-10-18	86.830002	87.25	83.540001	85.459999	1,803,400	85.459999
ZG	2021-10-19	84.699997	89.410004	84.379997	88.860001	1,192,900	88.860001
ZG	2021-10-20	89	90.709999	88.639999	89.610001	949,600	89.610001
ZG	2021-10-21	89.699997	94.349998	89.339996	93.32	824,000	93.32
ZG	2021-10-22	92.660004	95.139999	92.330002	93.68	781,800	93.68
ZG	2021-10-25	93.75	96.900002	93.639999	96.360001	845,400	96.360001
ZG	2021-10-26	97.199997	99.220001	96.040001	96.190002	768,500	96.190002
ZG	2021-10-27	95.650002	97.5	94.150002	94.400002	585,300	94.400002
ZG	2021-10-28	95.849998	100.839996	95.589996	100.559998	1,102,500	100.559998
ZG	2021-10-29	99.589996	105.849998	99.489998	105.720001	5,263,600	105.720001
ZG	2021-11-01	104.739998	105.169998	95	96.610001	2,781,100	96.610001
ZG	2021-11-02	95.18	96	84.279999	85.480003	3,440,700	85.480003
ZG	2021-11-03	72.769997	74.75	64.040001	65.860001	13,557,300	65.860001
ZG	2021-11-04	68.129997	70.660004	67.779999	68.519997	4,355,400	68.519997
ZG	2021-11-05	68.029999	68.279999	65.800003	66.169998	3,040,700	66.169998
ZG	2021-11-08	66.5	68.879997	65.949997	68.230003	2,222,400	68.230003
ZG	2021-11-09	68.779999	69	65.599998	66.620003	1,307,600	66.620003
ZG	2021-11-10	66.459999	66.639999	63.580002	64.18	2,133,000	64.18
ZG	2021-11-11	64.629997	65.389999	63.349998	63.48	1,603,000	63.48
ZG	2021-11-12	63.599998	64.75	63.310001	63.939999	840,800	63.939999
ZG	2021-11-15	64	65.07	63.43	63.599998	674,000	63.599998
ZG	2021-11-16	63.299999	63.349998	62.110001	62.720001	987,800	62.720001
ZG	2021-11-17	62.290001	63.290001	59.75	60.119999	1,141,000	60.119999
ZG	2021-11-18	59.57	59.799999	56.740002	57.310001	2,088,100	57.310001
ZG	2021-11-19	57.189999	58.099998	55.869999	56.389999	1,267,600	56.389999
ZG	2021-11-22	56.130001	56.360001	53.240002	53.650002	1,901,600	53.650002
ZG	2021-11-23	53.560001	55.630001	53	54.389999	2,400,300	54.389999
ZG	2021-11-24	54.110001	57.970001	53.720001	56.110001	1,310,300	56.110001
ZG	2021-11-26	55.200001	56.16	53.349998	55.07	665,400	55.07
ZG	2021-11-29	55.439999	55.66	52.43	54.16	1,123,700	54.16
ZG	2021-11-30	53.799999	55.470001	52.490002	54.110001	1,255,500	54.110001
ZG	2021-12-01	54.779999	56.060001	52.360001	52.380001	925,100	52.380001
ZG	2021-12-02	52.419998	54.75	52.310001	53.77	1,004,900	53.77
ZG	2021-12-03	57.990002	59.68	56.389999	59.43	2,314,900	59.43
ZG	2021-12-06	58.619999	60.779999	57.169998	60.27	1,408,800	60.27
ZG	2021-12-07	61.450001	63.599998	60.75	61.849998	1,198,000	61.849998
ZG	2021-12-08	62	64.809998	61.290001	64.480003	1,041,700	64.480003
ZG	2021-12-09	63.41	63.830002	60.619999	61.240002	1,116,000	61.240002
ZG	2021-12-10	61.57	62.57	58.91	59.099998	709,400	59.099998
ZG	2021-12-13	59.049999	59.91	56.970001	57.970001	1,072,200	57.970001
ZG	2021-12-14	56.91	58.709999	56.790001	57.57	961,400	57.57
ZG	2021-12-15	57.450001	60.169998	56.279999	59.91	1,066,600	59.91
ZG	2021-12-16	60	60.990002	57.560001	58.029999	1,066,700	58.029999
ZG	2021-12-17	57.41	61.150002	57.400002	61.060001	1,529,900	61.060001
ZG	2021-12-20	59.349998	60.259998	58.080002	58.34	1,182,100	58.34
ZG	2021-12-21	59	61.040001	57.529999	60.779999	582,100	60.779999
ZG	2021-12-22	60.290001	61.279999	59.740002	60.799999	420,200	60.799999
ZG	2021-12-23	60.75	62.84	60.740002	62.34	486,800	62.34
ZG	2021-12-27	62.029999	62.419998	60.75	60.990002	795,800	60.990002
ZG	2021-12-28	60.73	61.75	59.299999	60	772,900	60
ZG	2021-12-29	59.849998	60.200001	58.560001	59.209999	352,300	59.209999
ZG	2021-12-30	59.330002	61.869999	58.799999	61.27	752,100	61.27
ZG	2021-12-31	60.540001	62.610001	60.450001	62.220001	744,300	62.220001
ZG	2022-01-03	62.68	63.07	60.330002	61.93	1,220,800	61.93
ZG	2022-01-04	62.5	63.200001	58.639999	60.799999	1,376,300	60.799999
ZG	2022-01-05	60.5	61.84	56	56.93	986,700	56.93
ZG	2022-01-06	56.599998	57.77	53.16	56	856,200	56
ZG	2022-01-07	55.68	57.040001	54.299999	55.200001	762,000	55.200001
ZG	2022-01-10	54.560001	55.630001	53.279999	55.259998	712,500	55.259998
ZG	2022-01-11	55.32	57.799999	54.990002	57.73	970,100	57.73
ZG	2022-01-12	58.369999	58.68	56.200001	56.490002	558,500	56.490002
ZG	2022-01-13	56.82	57.459999	55.41	55.77	579,100	55.77
ZG	2022-01-14	55.16	55.830002	52.849998	54.650002	774,900	54.650002
ZG	2022-01-18	53.540001	54.610001	52.709999	53.09	586,800	53.09
ZG	2022-01-19	53.200001	54.689999	52.790001	53.049999	531,500	53.049999
ZG	2022-01-20	54.049999	55.990002	53.130001	53.209999	756,800	53.209999
ZG	2022-01-21	52.580002	52.700001	50.07	50.240002	1,102,500	50.240002
ZG	2022-01-24	48.66	52.459999	47.169998	52.27	1,419,500	52.27
ZG	2022-01-25	51.290001	52.200001	48.82	48.860001	779,700	48.860001
ZG	2022-01-26	49.849998	51.049999	46.93	47.09	817,300	47.09
ZG	2022-01-27	48.009998	48.02	45.860001	45.990002	1,052,600	45.990002
ZG	2022-01-28	45.900002	46.77	44.080002	46.75	944,300	46.75
ZG	2022-01-31	46.700001	49.869999	46.700001	49.860001	728,800	49.860001
ZG	2022-02-01	50.400002	50.98	49.330002	50.790001	567,100	50.790001
ZG	2022-02-02	51.25	51.32	48.16	48.389999	542,300	48.389999
ZG	2022-02-03	47.560001	48.740002	46.34	46.57	782,200	46.57
ZG	2022-02-04	46.400002	48.290001	45.59	47.740002	608,700	47.740002
ZG	2022-02-07	47.689999	49.299999	47.240002	47.330002	648,500	47.330002
ZG	2022-02-08	47.040001	47.91	46.16	47.450001	684,300	47.450001
ZG	2022-02-09	48.16	48.66	47.66	48.470001	710,000	48.470001
ZG	2022-02-10	48.200001	49.75	47.139999	47.860001	2,831,000	47.860001
ZG	2022-02-11	54.66	56.900002	52.790001	53.919998	8,236,400	53.919998
ZG	2022-02-14	54.16	60.16	53.689999	57.349998	3,408,600	57.349998
ZG	2022-02-15	58.169998	65.150002	58.09	64.879997	2,797,100	64.879997
ZG	2022-02-16	63.779999	64.300003	61.740002	63.310001	1,234,100	63.310001
ZG	2022-02-17	62.610001	65.160004	61.650002	62.23	1,192,500	62.23
ZG	2022-02-18	61.75	62.720001	59.98	60.799999	1,549,900	60.799999
ZG	2022-02-22	59.700001	60.52	57.43	57.82	1,303,000	57.82
ZG	2022-02-23	58.18	58.560001	54.23	54.32	1,196,700	54.32
ZG	2022-02-24	51.77	57.77	51.709999	57.52	1,124,700	57.52
ZG	2022-02-25	57.610001	58.189999	55.619999	57.950001	939,000	57.950001
ZG	2022-02-28	57.93	58.509998	56.400002	57.27	974,000	57.27
ZG	2022-03-01	57.310001	58.810001	56.630001	57.439999	635,000	57.439999
ZG	2022-03-02	57.900002	57.900002	55.189999	55.720001	652,800	55.720001
ZG	2022-03-03	56.169998	56.599998	53.099998	53.400002	512,900	53.400002
ZG	2022-03-04	53.360001	54.41	50.43	51.02	698,700	51.02
ZG	2022-03-07	51.18	51.560001	48.169998	48.369999	1,191,800	48.369999

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.