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 2025-08-21 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	2022-12-28	31.379999	31.530001	30.23	30.389999	588,700	30.389999
ZG	2022-12-29	30.799999	31.59	30.33	31.1	532,700	31.1
ZG	2022-12-30	30.48	31.26	30.26	31.209999	698,900	31.209999
ZG	2023-01-03	31.799999	32.919998	31.48	32.82	2,288,200	32.82
ZG	2023-01-04	33.380001	35.049999	32.98	34.740002	906,700	34.740002
ZG	2023-01-05	34.189999	34.549999	33.830002	34.25	594,400	34.25
ZG	2023-01-06	34.549999	35.049999	33.93	34.959999	383,600	34.959999
ZG	2023-01-09	36.669998	38.459999	36.279999	37.779999	1,134,100	37.779999
ZG	2023-01-10	37.73	39.740002	37.73	39.73	1,213,400	39.73
ZG	2023-01-11	40.07	41.41	39.77	41.07	771,000	41.07
ZG	2023-01-12	41.25	42.189999	40.990002	42.07	737,100	42.07
ZG	2023-01-13	41.380001	42.240002	40.580002	42.23	439,200	42.23
ZG	2023-01-17	42.209999	42.360001	41.349998	41.669998	577,900	41.669998
ZG	2023-01-18	41.970001	42.200001	40.57	41.369999	489,400	41.369999
ZG	2023-01-19	40.990002	41.459999	40.549999	40.830002	587,400	40.830002
ZG	2023-01-20	41.18	42.259998	41.060001	42.02	441,400	42.02
ZG	2023-01-23	42.169998	43.209999	41.919998	43.189999	475,900	43.189999
ZG	2023-01-24	42.59	43.939999	42.59	43.330002	492,100	43.330002
ZG	2023-01-25	41.91	41.990002	40.02	41.139999	733,900	41.139999
ZG	2023-01-26	42.18	42.549999	41.310001	42.470001	506,700	42.470001
ZG	2023-01-27	42.360001	43.650002	42.32	43.25	375,800	43.25
ZG	2023-01-30	42.389999	42.970001	41.950001	42.18	368,500	42.18
ZG	2023-01-31	42.540001	43.290001	42.25	42.959999	358,500	42.959999
ZG	2023-02-01	42.73	44.080002	42.349998	43.799999	662,400	43.799999
ZG	2023-02-02	44.860001	46.98	43.889999	46.139999	1,060,500	46.139999
ZG	2023-02-03	44.599998	46.459999	44.360001	45.029999	579,500	45.029999
ZG	2023-02-06	44.450001	45.049999	43.860001	44.009998	459,100	44.009998
ZG	2023-02-07	44.110001	45.580002	43.490002	45.470001	450,000	45.470001
ZG	2023-02-08	45.200001	45.529999	43.779999	43.799999	447,600	43.799999
ZG	2023-02-09	44.720001	44.91	42.619999	42.630001	448,500	42.630001
ZG	2023-02-10	42.009998	42.630001	41.66	42.220001	461,500	42.220001
ZG	2023-02-13	44.32	44.650002	43.389999	44.150002	1,369,300	44.150002
ZG	2023-02-14	43.419998	44.98	42.950001	44.889999	623,600	44.889999
ZG	2023-02-15	44.560001	46.73	44.18	46.66	1,604,300	46.66
ZG	2023-02-16	46.740002	48.48	44.360001	47.049999	1,508,200	47.049999
ZG	2023-02-17	46.34	46.869999	44.029999	44.959999	872,500	44.959999
ZG	2023-02-21	43.91	45.23	42.5	42.709999	1,251,400	42.709999
ZG	2023-02-22	42.959999	43.860001	41.369999	41.740002	846,600	41.740002
ZG	2023-02-23	41.93	42.060001	40.889999	41.57	596,200	41.57
ZG	2023-02-24	40.330002	40.959999	39.900002	40.5	509,600	40.5
ZG	2023-02-27	42.009998	42.029999	41.130001	41.41	418,500	41.41
ZG	2023-02-28	41.459999	41.990002	41.25	41.349998	417,700	41.349998
ZG	2023-03-01	41.599998	42	40.740002	40.810001	363,300	40.810001
ZG	2023-03-02	40.41	41.650002	40.16	41.540001	372,000	41.540001
ZG	2023-03-03	41.490002	42.759998	41.490002	42.549999	406,300	42.549999
ZG	2023-03-06	42.27	43.07	41.689999	41.77	357,200	41.77
ZG	2023-03-07	41.73	42.330002	40.799999	41.009998	279,800	41.009998
ZG	2023-03-08	40.73	41.41	40.25	41.080002	380,500	41.080002
ZG	2023-03-09	40.810001	41.299999	38.66	38.779999	696,700	38.779999
ZG	2023-03-10	38.57	38.82	37.5	38.650002	591,700	38.650002
ZG	2023-03-13	37.830002	39.66	37.52	39.459999	631,000	39.459999
ZG	2023-03-14	40.66	40.759998	39.330002	39.610001	400,700	39.610001
ZG	2023-03-15	38.810001	40	38.810001	39.919998	594,000	39.919998
ZG	2023-03-16	39.529999	41.049999	39.43	40.849998	414,400	40.849998
ZG	2023-03-17	40.369999	40.630001	39.490002	39.810001	683,300	39.810001
ZG	2023-03-20	39.560001	40.610001	39.16	39.830002	451,900	39.830002
ZG	2023-03-21	40.490002	42.130001	40.41	41.939999	546,200	41.939999
ZG	2023-03-22	41.810001	42.779999	41.23	41.27	497,300	41.27
ZG	2023-03-23	41.490002	43.360001	41.490002	42.470001	406,000	42.470001
ZG	2023-03-24	42.099998	42.810001	41.549999	42.560001	348,900	42.560001
ZG	2023-03-27	42.599998	42.970001	40.970001	41.900002	416,700	41.900002
ZG	2023-03-28	41.580002	42.330002	41.290001	41.630001	295,900	41.630001
ZG	2023-03-29	42.419998	42.709999	41.740002	42.59	416,100	42.59
ZG	2023-03-30	43.099998	43.16	41.84	42.169998	285,100	42.169998
ZG	2023-03-31	42.32	43.759998	42.169998	43.700001	327,100	43.700001
ZG	2023-04-03	43.09	44.080002	42.849998	43.950001	433,300	43.950001
ZG	2023-04-04	44.009998	44.43	42.950001	43.299999	264,100	43.299999
ZG	2023-04-05	42.84	42.919998	42.150002	42.810001	293,700	42.810001
ZG	2023-04-06	42.580002	44.419998	42.209999	43.919998	393,300	43.919998
ZG	2023-04-10	43.32	44.459999	43.299999	44.07	291,800	44.07
ZG	2023-04-11	43.779999	44.189999	43.540001	43.810001	282,900	43.810001
ZG	2023-04-12	44.66	44.959999	44.009998	44.75	303,000	44.75
ZG	2023-04-13	45.110001	45.5	44.810001	44.93	279,500	44.93
ZG	2023-04-14	44.939999	45.400002	44.119999	44.68	251,900	44.68
ZG	2023-04-17	44.509998	44.830002	43.860001	44.560001	248,000	44.560001
ZG	2023-04-18	44.830002	44.900002	43.759998	44.439999	191,300	44.439999
ZG	2023-04-19	43.799999	44.849998	43.73	44.73	428,800	44.73
ZG	2023-04-20	44.290001	44.869999	43.950001	44.040001	232,700	44.040001
ZG	2023-04-21	43.790001	44.380001	43.740002	44.060001	257,100	44.060001
ZG	2023-04-24	44.060001	44.209999	42.810001	43.400002	336,900	43.400002
ZG	2023-04-25	43.189999	43.360001	42.43	42.450001	251,900	42.450001
ZG	2023-04-26	42.740002	43.060001	40.630001	40.759998	359,500	40.759998
ZG	2023-04-27	42.259998	42.349998	41.259998	41.720001	369,500	41.720001
ZG	2023-04-28	41.599998	42.799999	41.209999	42.779999	430,000	42.779999
ZG	2023-05-01	43.41	43.720001	42.709999	43.25	442,900	43.25
ZG	2023-05-02	42.740002	43.189999	42.119999	42.119999	276,300	42.119999
ZG	2023-05-03	42.189999	42.810001	41.459999	41.470001	818,000	41.470001
ZG	2023-05-04	42.400002	45.990002	42.380001	45.880001	1,203,100	45.880001
ZG	2023-05-05	46.209999	48.27	46.139999	47.860001	971,900	47.860001
ZG	2023-05-08	47.5	47.810001	46.950001	47.380001	451,100	47.380001
ZG	2023-05-09	46.93	47.419998	46.619999	46.619999	341,400	46.619999
ZG	2023-05-10	47.419998	47.700001	46.48	46.52	431,800	46.52
ZG	2023-05-11	46.48	46.669998	44.950001	45.02	291,700	45.02
ZG	2023-05-12	44.509998	44.669998	43.139999	44.139999	510,200	44.139999
ZG	2023-05-15	44.25	45.23	43.650002	44.77	344,700	44.77
ZG	2023-05-16	44.790001	44.93	43.650002	44.18	465,100	44.18
ZG	2023-05-17	44.290001	44.93	43.25	44.810001	470,900	44.810001
ZG	2023-05-18	44.849998	45.369999	44.400002	45.07	268,300	45.07
ZG	2023-05-19	44.529999	44.75	43.509998	44.52	483,400	44.52
ZG	2023-05-22	44.459999	45.599998	44.459999	44.59	369,200	44.59

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.