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	2024-03-11	56.189999	56.189999	54.810001	55.279999	427,100	55.279999
ZG	2024-03-12	55.209999	55.77	54.380001	54.84	385,200	54.84
ZG	2024-03-13	54.880001	56.599998	54.02	54.099998	585,100	54.099998
ZG	2024-03-14	54.130001	54.509998	52.650002	53.139999	613,300	53.139999
ZG	2024-03-15	52.830002	53.380001	44.860001	46.220001	2,998,900	46.220001
ZG	2024-03-18	46.75	47.810001	43.900002	46.66	2,735,000	46.66
ZG	2024-03-19	46.82	48.32	46.5	47.099998	1,380,200	47.099998
ZG	2024-03-20	47.200001	48.419998	46.57	48	810,200	48
ZG	2024-03-21	48.439999	50.66	48.330002	50.32	1,116,700	50.32
ZG	2024-03-22	50.150002	51.200001	49.540001	49.77	734,400	49.77
ZG	2024-03-25	50	50.41	48.139999	48.59	973,900	48.59
ZG	2024-03-26	49.049999	49.580002	48.049999	48.110001	455,400	48.110001
ZG	2024-03-27	48.700001	49.650002	48.540001	49.610001	617,000	49.610001
ZG	2024-03-28	49.439999	50	47.82	47.860001	748,400	47.860001
ZG	2024-04-01	47.66	48.98	46.970001	47.400002	696,500	47.400002
ZG	2024-04-02	46.529999	46.529999	45.349998	45.75	1,108,700	45.75
ZG	2024-04-03	45.450001	46.040001	45.369999	45.849998	439,200	45.849998
ZG	2024-04-04	46.360001	47.099998	45.68	45.830002	350,400	45.830002
ZG	2024-04-05	45.59	46.43	44.509998	46.23	849,200	46.23
ZG	2024-04-08	46.700001	46.740002	45.540001	46.610001	576,800	46.610001
ZG	2024-04-09	46.810001	47.299999	46.290001	47.189999	433,900	47.189999
ZG	2024-04-10	45.02	45.459999	44.119999	44.400002	637,700	44.400002
ZG	2024-04-11	44.919998	45.279999	43.919998	44.41	550,800	44.41
ZG	2024-04-12	44.130001	44.439999	43.630001	43.709999	315,500	43.709999
ZG	2024-04-15	44.080002	44.080002	42.34	42.41	450,100	42.41
ZG	2024-04-16	42.16	42.759998	41.68	42.700001	679,600	42.700001
ZG	2024-04-17	42.790001	43.099998	41.869999	41.880001	417,000	41.880001
ZG	2024-04-18	42.189999	42.349998	41.09	41.110001	401,400	41.110001
ZG	2024-04-19	40.790001	41.619999	40.77	41.040001	336,800	41.040001
ZG	2024-04-22	41.450001	41.73	40.470001	41.509998	717,600	41.509998
ZG	2024-04-23	41.470001	43.349998	41.470001	43.18	873,400	43.18
ZG	2024-04-24	43.240002	44.150002	42.77	42.880001	426,100	42.880001
ZG	2024-04-25	41.799999	42.98	41.650002	42.41	550,600	42.41
ZG	2024-04-26	42.419998	43.66	42.139999	43.130001	380,400	43.130001
ZG	2024-04-29	43.240002	43.82	42.740002	43.110001	455,500	43.110001
ZG	2024-04-30	42.73	43.18	41.93	42	704,500	42
ZG	2024-05-01	42.029999	42.849998	41.09	41.439999	1,168,400	41.439999
ZG	2024-05-02	39.790001	39.880001	38.060001	39.189999	1,540,900	39.189999
ZG	2024-05-03	40.720001	41.82	39.880001	40.07	900,500	40.07
ZG	2024-05-06	40.490002	41.09	40.16	41.060001	688,800	41.060001
ZG	2024-05-07	41.220001	42.810001	41.220001	42.360001	726,000	42.360001
ZG	2024-05-08	41.919998	42.299999	41.139999	41.209999	752,800	41.209999
ZG	2024-05-09	41.380001	42.540001	41.380001	42.459999	531,800	42.459999
ZG	2024-05-10	42.59	42.59	41.59	41.799999	521,300	41.799999
ZG	2024-05-13	42.080002	42.869999	41.91	42.200001	473,400	42.200001
ZG	2024-05-14	42.799999	44.98	42.799999	43.849998	676,600	43.849998
ZG	2024-05-15	45.09	45.169998	43.25	44.23	748,900	44.23
ZG	2024-05-16	43.669998	44.169998	43.59	43.91	438,000	43.91
ZG	2024-05-17	43.98	44.049999	43.09	43.349998	384,800	43.349998
ZG	2024-05-20	43.200001	43.509998	42.529999	42.580002	393,300	42.580002
ZG	2024-05-21	42.380001	42.380001	41.700001	41.799999	488,400	41.799999
ZG	2024-05-22	41.599998	41.639999	40.57	40.84	418,400	40.84
ZG	2024-05-23	40.860001	40.98	39.18	39.34	588,100	39.34
ZG	2024-05-24	39.509998	39.900002	39.040001	39.139999	354,900	39.139999
ZG	2024-05-28	39.66	39.959999	38.950001	39.16	499,200	39.16
ZG	2024-05-29	38.57	39.220001	38.400002	38.73	509,500	38.73
ZG	2024-05-30	38.91	39.189999	38.57	38.66	437,200	38.66
ZG	2024-05-31	39.220001	40.16	38.91	40.150002	499,800	40.150002
ZG	2024-06-03	40.369999	40.900002	39.830002	40.889999	564,000	40.889999
ZG	2024-06-04	40.490002	41.91	40.490002	41.009998	445,700	41.009998
ZG	2024-06-05	41.169998	41.919998	40.869999	41.860001	395,300	41.860001
ZG	2024-06-06	41.639999	42.02	41.41	41.700001	289,600	41.700001
ZG	2024-06-07	40.779999	41.68	40.41	41.57	266,400	41.57
ZG	2024-06-10	41.060001	43.080002	41.060001	42.549999	507,700	42.549999
ZG	2024-06-11	42.34	42.349998	41.369999	41.740002	290,600	41.740002
ZG	2024-06-12	44.419998	47.549999	44.419998	47.060001	1,437,600	47.060001
ZG	2024-06-13	47.060001	47.509998	46.189999	47.07	562,700	47.07
ZG	2024-06-14	47.27	47.41	46.139999	46.549999	396,300	46.549999
ZG	2024-06-17	46.5	46.599998	45.48	45.540001	464,400	45.540001
ZG	2024-06-18	45.700001	47.619999	45.549999	47.549999	566,400	47.549999
ZG	2024-06-20	47.43	48.040001	46.43	47.490002	818,300	47.490002
ZG	2024-06-21	47.610001	47.689999	47.130001	47.57	690,100	47.57
ZG	2024-06-24	47.540001	48.07	45.490002	45.68	491,300	45.68
ZG	2024-06-25	45.669998	46.040001	44.34	44.599998	555,000	44.599998
ZG	2024-06-26	44.380001	45.360001	44.119999	45.209999	413,100	45.209999
ZG	2024-06-27	45.119999	45.669998	44.919998	45.380001	387,700	45.380001
ZG	2024-06-28	45.529999	46.23	44.389999	45.040001	1,217,600	45.040001
ZG	2024-07-01	45.029999	45.169998	43.189999	44.18	598,100	44.18
ZG	2024-07-02	44.25	44.369999	43.27	43.459999	332,500	43.459999
ZG	2024-07-03	43.419998	45.049999	43.380001	44.360001	199,800	44.360001
ZG	2024-07-05	44.490002	44.959999	43.990002	44.650002	296,500	44.650002
ZG	2024-07-08	44.650002	45.68	43.810001	45.310001	540,300	45.310001
ZG	2024-07-09	45.220001	46.529999	44.77	46.349998	652,300	46.349998
ZG	2024-07-10	46.919998	47.080002	45	46	500,500	46
ZG	2024-07-11	47.16	48.5	47.080002	48.349998	1,320,300	48.349998
ZG	2024-07-12	49.07	49.41	48.040001	48.889999	528,500	48.889999
ZG	2024-07-15	49.279999	50.32	48.419998	50.049999	694,200	50.049999
ZG	2024-07-16	50.400002	52.68	50.299999	52.580002	921,500	52.580002
ZG	2024-07-17	51.630001	52.84	51.25	51.27	499,000	51.27
ZG	2024-07-18	51.27	52.110001	49.150002	49.66	395,200	49.66
ZG	2024-07-19	49.720001	49.970001	48.810001	49.099998	402,300	49.099998
ZG	2024-07-22	49.459999	50.290001	49.130001	50.130001	346,600	50.130001
ZG	2024-07-23	49.959999	50.869999	49.689999	49.919998	308,900	49.919998
ZG	2024-07-24	49.59	50	46.060001	46.27	770,600	46.27
ZG	2024-07-25	46.299999	48.150002	45.869999	47.360001	787,300	47.360001
ZG	2024-07-26	48.18	49.110001	47.360001	48.080002	550,800	48.080002
ZG	2024-07-29	48.439999	49.060001	47.790001	47.889999	413,200	47.889999
ZG	2024-07-30	48.299999	48.299999	47.009998	47.75	573,700	47.75
ZG	2024-07-31	48.119999	49.25	47.209999	47.400002	873,900	47.400002
ZG	2024-08-01	47.970001	47.970001	43.84	44.380001	817,400	44.380001

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.