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	2022-03-08	47.689999	48.939999	46.02	46.869999	1,354,200	46.869999
ZG	2022-03-09	47.84	50	47.580002	49.93	847,100	49.93
ZG	2022-03-10	48.959999	49.41	47.849998	48.759998	761,700	48.759998
ZG	2022-03-11	49.34	49.490002	47.009998	47.049999	576,600	47.049999
ZG	2022-03-14	46.799999	47.540001	44.439999	45.009998	873,900	45.009998
ZG	2022-03-15	45.450001	46.380001	44.509998	46.029999	686,100	46.029999
ZG	2022-03-16	47.009998	49.799999	47.009998	49.68	927,700	49.68
ZG	2022-03-17	49.040001	52.09	48.73	52.02	646,900	52.02
ZG	2022-03-18	51.490002	54.330002	51.450001	54.209999	847,600	54.209999
ZG	2022-03-21	54	54.169998	51.029999	52.25	986,000	52.25
ZG	2022-03-22	52.200001	55.860001	52.200001	54.52	660,200	54.52
ZG	2022-03-23	53.43	55.34	52.34	53.380001	408,200	53.380001
ZG	2022-03-24	53.380001	54.189999	51.959999	54.049999	412,000	54.049999
ZG	2022-03-25	54.029999	54.240002	50.459999	50.849998	620,000	50.849998
ZG	2022-03-28	51.150002	52.049999	49.82	51.5	655,000	51.5
ZG	2022-03-29	51.790001	54.59	51.790001	54.110001	684,400	54.110001
ZG	2022-03-30	53.25	54.5	50.630001	51.18	654,300	51.18
ZG	2022-03-31	51.470001	51.669998	48.150002	48.23	950,200	48.23
ZG	2022-04-01	48.419998	48.959999	47.369999	47.889999	551,700	47.889999
ZG	2022-04-04	48.349998	52.900002	48.25	52.029999	777,300	52.029999
ZG	2022-04-05	51.860001	52.060001	49.790001	50.490002	769,800	50.490002
ZG	2022-04-06	49.41	50.150002	46.630001	47.720001	776,500	47.720001
ZG	2022-04-07	47.150002	47.880001	45.27	46.959999	644,500	46.959999
ZG	2022-04-08	46.560001	47.41	45.290001	46.150002	474,700	46.150002
ZG	2022-04-11	45.59	47.759998	44.869999	47.330002	491,900	47.330002
ZG	2022-04-12	47.990002	48.73	45.23	45.75	603,700	45.75
ZG	2022-04-13	45.759998	47.490002	45.029999	46.98	609,700	46.98
ZG	2022-04-14	46.970001	47.75	46.09	46.650002	468,600	46.650002
ZG	2022-04-18	46.27	46.27	44.299999	44.560001	721,800	44.560001
ZG	2022-04-19	44.639999	47.080002	44.57	46.610001	623,500	46.610001
ZG	2022-04-20	46.720001	46.720001	43.59	43.610001	753,300	43.610001
ZG	2022-04-21	44.09	44.48	41.290001	41.790001	1,178,100	41.790001
ZG	2022-04-22	41.740002	42.509998	40.369999	41.150002	779,900	41.150002
ZG	2022-04-25	40.639999	42.779999	40.450001	42.209999	720,800	42.209999
ZG	2022-04-26	40.880001	41.02	38.27	38.52	1,103,000	38.52
ZG	2022-04-27	38.52	39.91	37.580002	37.700001	1,221,900	37.700001
ZG	2022-04-28	38.41	40.09	37.27	39.610001	1,155,000	39.610001
ZG	2022-04-29	39.43	40.779999	38.549999	38.650002	1,198,900	38.650002
ZG	2022-05-02	38.02	39.98	37.32	39.799999	1,098,500	39.799999
ZG	2022-05-03	39.900002	42.830002	39.23	42.48	985,300	42.48
ZG	2022-05-04	42.259998	43.169998	40.029999	43.110001	784,800	43.110001
ZG	2022-05-05	42.150002	42.189999	38.599998	39.049999	1,728,300	39.049999
ZG	2022-05-06	33.27	39.389999	33.259998	37.369999	3,754,900	37.369999
ZG	2022-05-09	35.849998	39.970001	35.810001	36.52	1,921,300	36.52
ZG	2022-05-10	37.400002	37.68	34.540001	36.09	1,571,800	36.09
ZG	2022-05-11	35.580002	36.93	34.400002	34.860001	1,239,200	34.860001
ZG	2022-05-12	34.330002	38.119999	34.09	37.290001	1,305,100	37.290001
ZG	2022-05-13	37.869999	40.669998	37.869999	40.139999	1,481,200	40.139999
ZG	2022-05-16	40	40.990002	38.509998	38.689999	1,250,300	38.689999
ZG	2022-05-17	39.68	41.580002	39.419998	41.18	1,026,100	41.18
ZG	2022-05-18	40.310001	42.950001	39.459999	40.400002	1,049,200	40.400002
ZG	2022-05-19	40.540001	44.630001	40.540001	42.310001	1,650,800	42.310001
ZG	2022-05-20	42.889999	43.380001	39.349998	40.23	769,300	40.23
ZG	2022-05-23	39.939999	41.169998	38.860001	40.919998	991,000	40.919998
ZG	2022-05-24	39.810001	39.810001	35.889999	36.400002	1,530,100	36.400002
ZG	2022-05-25	36.099998	37.689999	36.099998	37.43	1,183,300	37.43
ZG	2022-05-26	37.380001	39.169998	36.939999	38.349998	1,116,500	38.349998
ZG	2022-05-27	39.009998	41.310001	38.919998	41.040001	1,556,900	41.040001
ZG	2022-05-31	40.970001	41.040001	39.48	39.959999	4,616,100	39.959999
ZG	2022-06-01	40.029999	40.650002	38.669998	39.259998	1,112,400	39.259998
ZG	2022-06-02	39.25	42.119999	39.080002	41.470001	986,000	41.470001
ZG	2022-06-03	40.75	41.23	39.139999	39.27	620,300	39.27
ZG	2022-06-06	39.970001	41.02	39.099998	40.34	1,199,000	40.34
ZG	2022-06-07	39.720001	41.119999	39.509998	40.84	1,006,300	40.84
ZG	2022-06-08	41.009998	42.439999	40.84	40.98	1,165,300	40.98
ZG	2022-06-09	40.450001	40.48	36.919998	37.299999	1,545,300	37.299999
ZG	2022-06-10	36.529999	37.709999	35.259998	35.610001	1,424,500	35.610001
ZG	2022-06-13	34.029999	34.650002	32	32.220001	1,400,400	32.220001
ZG	2022-06-14	32.48	33.209999	30.129999	30.219999	1,095,700	30.219999
ZG	2022-06-15	30.610001	32.080002	30.219999	31.51	1,137,000	31.51
ZG	2022-06-16	30.129999	30.549999	28.76	28.889999	1,148,800	28.889999
ZG	2022-06-17	29.299999	30.26	29	29.690001	1,361,100	29.690001
ZG	2022-06-21	30.32	31.42	30.059999	30.23	1,148,700	30.23
ZG	2022-06-22	29.629999	32.330002	29.540001	31.67	1,118,800	31.67
ZG	2022-06-23	32.27	34.619999	31.98	34.509998	1,351,100	34.509998
ZG	2022-06-24	34.919998	35.939999	34.48	35.689999	2,213,600	35.689999
ZG	2022-06-27	35.91	36.509998	34.18	34.360001	1,365,400	34.360001
ZG	2022-06-28	34.549999	35.099998	32.950001	33.380001	1,211,900	33.380001
ZG	2022-06-29	33.25	33.580002	32.470001	33	763,800	33
ZG	2022-06-30	32.43	32.720001	31.120001	31.809999	1,165,300	31.809999
ZG	2022-07-01	31.98	34.09	31.98	33.799999	1,131,600	33.799999
ZG	2022-07-05	33.139999	35.220001	32.150002	35.200001	926,300	35.200001
ZG	2022-07-06	35.490002	36.419998	34.549999	34.849998	605,100	34.849998
ZG	2022-07-07	34.900002	35.650002	34.5	35.639999	493,700	35.639999
ZG	2022-07-08	35.119999	36.150002	34.349998	35.119999	643,200	35.119999
ZG	2022-07-11	35.509998	35.529999	33.360001	33.560001	569,500	33.560001
ZG	2022-07-12	33.810001	34.529999	33.599998	34.400002	491,300	34.400002
ZG	2022-07-13	33.389999	33.919998	32.66	33.389999	613,400	33.389999
ZG	2022-07-14	33.049999	33.939999	32.880001	33.669998	509,900	33.669998
ZG	2022-07-15	34.139999	34.650002	33.580002	34.57	768,300	34.57
ZG	2022-07-18	35.27	36	34	34.16	1,096,200	34.16
ZG	2022-07-19	35.169998	36.740002	34.91	36.490002	788,600	36.490002
ZG	2022-07-20	36.689999	37.650002	36.189999	36.91	756,700	36.91
ZG	2022-07-21	36.52	37.700001	35.279999	37.669998	1,107,500	37.669998
ZG	2022-07-22	37.490002	38.459999	36.220001	36.450001	569,800	36.450001
ZG	2022-07-25	36.419998	36.419998	35.25	35.790001	588,000	35.790001
ZG	2022-07-26	35.52	35.540001	33.860001	33.860001	579,000	33.860001
ZG	2022-07-27	34.700001	36.189999	33.830002	36.029999	799,700	36.029999
ZG	2022-07-28	36.25	37.040001	34.450001	34.900002	582,600	34.900002
ZG	2022-07-29	34.799999	35.130001	34.099998	35	702,800	35

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.