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	2024-08-02	43.220001	43.490002	42.23	43.139999	822,000	43.139999
ZG	2024-08-05	41	42.220001	40.549999	41.610001	808,300	41.610001
ZG	2024-08-06	42.139999	42.200001	41.25	41.299999	598,600	41.299999
ZG	2024-08-07	41.75	42.439999	40.299999	40.349998	1,832,300	40.349998
ZG	2024-08-08	46.59	48.66	45.490002	47.700001	2,097,000	47.700001
ZG	2024-08-09	48.110001	50.119999	47.860001	49.959999	1,196,100	49.959999
ZG	2024-08-12	50.130001	50.130001	48.700001	49.080002	675,900	49.080002
ZG	2024-08-13	49.790001	51.669998	49.400002	51.439999	502,300	51.439999
ZG	2024-08-14	51.709999	52.040001	50.18	51.84	603,500	51.84
ZG	2024-08-15	52.09	52.240002	50.75	51.5	719,800	51.5
ZG	2024-08-16	50.740002	51.799999	50.650002	51.740002	367,600	51.740002
ZG	2024-08-19	51.700001	53.779999	51.419998	53.639999	446,900	53.639999
ZG	2024-08-20	53.860001	54.43	52.349998	52.709999	370,500	52.709999
ZG	2024-08-21	53.189999	53.439999	52.110001	53.110001	742,700	53.110001
ZG	2024-08-22	53.439999	53.650002	51.75	51.82	439,300	51.82
ZG	2024-08-23	52.27	55.34	52.060001	54.529999	906,900	54.529999
ZG	2024-08-26	55.139999	56.41	55	55.779999	583,100	55.779999
ZG	2024-08-27	54.970001	55.700001	54.029999	55.459999	427,800	55.459999
ZG	2024-08-28	54.98	55.259998	53.849998	54.52	506,300	54.52
ZG	2024-08-29	55.099998	55.099998	53.91	53.98	292,600	53.98
ZG	2024-08-30	54.41	54.419998	52.759998	53.43	240,200	53.43
ZG	2024-09-03	52.810001	54.529999	51.849998	52.240002	440,400	52.240002
ZG	2024-09-04	51.709999	52.919998	51.439999	52.07	292,000	52.07
ZG	2024-09-05	52.200001	53.060001	51.830002	51.970001	278,800	51.970001
ZG	2024-09-06	52.18	53.650002	51.16	51.529999	362,600	51.529999
ZG	2024-09-09	51.759998	52.82	51.490002	52.470001	493,300	52.470001
ZG	2024-09-10	52.549999	54.360001	52.07	54.34	452,000	54.34
ZG	2024-09-11	53.990002	54.48	52.169998	54.169998	404,800	54.169998
ZG	2024-09-12	54.169998	54.939999	53.68	54.880001	305,300	54.880001
ZG	2024-09-13	55.48	58.23	55.279999	57.84	727,600	57.84
ZG	2024-09-16	59.299999	61.060001	58.310001	60.630001	907,600	60.630001
ZG	2024-09-17	61.509998	62.25	59.93	60.880001	669,100	60.880001
ZG	2024-09-18	60.98	65.599998	60.049999	63.200001	1,310,600	63.200001
ZG	2024-09-19	64.699997	66.75	64.449997	65.790001	1,322,600	65.790001
ZG	2024-09-20	66.260002	66.410004	64.459999	65.050003	905,700	65.050003
ZG	2024-09-23	65.610001	65.730003	63.560001	63.639999	412,100	63.639999
ZG	2024-09-24	63.639999	65.360001	63.310001	65.169998	493,700	65.169998
ZG	2024-09-25	64.980003	65.389999	63.849998	64.330002	407,400	64.330002
ZG	2024-09-26	65	65.150002	63.349998	63.529999	496,700	63.529999
ZG	2024-09-27	64.290001	64.699997	62.889999	63.48	324,900	63.48
ZG	2024-09-30	63.049999	64.010002	61.419998	61.93	605,100	61.93
ZG	2024-10-01	62.27	63.240002	61.18	62.709999	285,000	62.709999
ZG	2024-10-02	62.52	62.52	61.18	61.639999	315,900	61.639999
ZG	2024-10-03	61.009998	61.849998	60.57	61.740002	295,700	61.740002
ZG	2024-10-04	62.130001	63.119999	60.349998	61	635,400	61
ZG	2024-10-07	60.709999	60.709999	58.169998	58.889999	608,100	58.889999
ZG	2024-10-08	58.91	61.389999	58.91	60.349998	386,300	60.349998
ZG	2024-10-09	59.75	60.369999	58.09	58.689999	441,300	58.689999
ZG	2024-10-10	57.490002	59.040001	57.490002	58.830002	784,100	58.830002
ZG	2024-10-11	58.740002	60.860001	58.740002	60.82	363,200	60.82
ZG	2024-10-14	60.619999	61.150002	60.07	60.82	345,300	60.82
ZG	2024-10-15	61.279999	62.209999	60.720001	61.459999	403,900	61.459999
ZG	2024-10-16	62	62.299999	61.200001	61.68	269,800	61.68
ZG	2024-10-17	61.27	61.450001	59.419998	60.639999	308,900	60.639999
ZG	2024-10-18	60.490002	62.029999	60.099998	61.669998	310,400	61.669998
ZG	2024-10-21	61.459999	62.799999	59.549999	60.849998	301,600	60.849998
ZG	2024-10-22	61.139999	62	58.540001	58.66	407,100	58.66
ZG	2024-10-23	58.27	59.450001	57.419998	57.540001	599,100	57.540001
ZG	2024-10-24	57.68	58.84	57.48	57.75	209,800	57.75
ZG	2024-10-25	58.110001	58.959999	57.5	57.59	294,100	57.59
ZG	2024-10-28	58.189999	58.580002	57.560001	57.73	170,500	57.73
ZG	2024-10-29	57.299999	57.299999	55.080002	56.48	603,800	56.48
ZG	2024-10-30	56.77	58.439999	56.77	57.73	346,200	57.73
ZG	2024-10-31	57.5	58.490002	57.34	58.049999	410,800	58.049999
ZG	2024-11-01	58.380001	59.369999	57.369999	57.669998	352,000	57.669998
ZG	2024-11-04	57.540001	60.490002	57.540001	58.5	399,400	58.5
ZG	2024-11-05	58.380001	60.619999	58.34	60.610001	405,000	60.610001
ZG	2024-11-06	59.080002	60.459999	55.220001	56.080002	1,941,300	56.080002
ZG	2024-11-07	65	71.279999	64.709999	70.089996	1,573,100	70.089996
ZG	2024-11-08	69.900002	72.029999	67.269997	71.260002	988,400	71.260002
ZG	2024-11-11	71.25	73.349998	70.889999	73.199997	631,900	73.199997
ZG	2024-11-12	72.75	73.889999	71.559998	71.989998	507,800	71.989998
ZG	2024-11-13	72.660004	73.139999	70.510002	72.220001	785,000	72.220001
ZG	2024-11-14	72.029999	72.760002	71.260002	72	671,900	72
ZG	2024-11-15	71.190002	71.410004	69.800003	70.730003	594,800	70.730003
ZG	2024-11-18	70.290001	71	69.75	70.839996	483,000	70.839996
ZG	2024-11-19	70.620003	72.699997	70.5	72.550003	770,700	72.550003
ZG	2024-11-20	72.510002	75.5	72.510002	75	682,100	75
ZG	2024-11-21	75.540001	79.75	74.540001	79.260002	742,900	79.260002
ZG	2024-11-22	79.309998	81.739998	79.199997	80.790001	459,500	80.790001
ZG	2024-11-25	82	83.25	80.349998	81.379997	541,100	81.379997
ZG	2024-11-26	80.379997	82.669998	80.169998	81.870003	274,300	81.870003
ZG	2024-11-27	81.870003	83	81.199997	82.330002	304,400	82.330002
ZG	2024-11-29	82.830002	83.669998	81.5	81.529999	268,900	81.529999
ZG	2024-12-02	81.410004	81.75	80.150002	80.639999	298,600	80.639999
ZG	2024-12-03	80.07	81.599998	79.779999	80.889999	310,300	80.889999
ZG	2024-12-04	80.709999	81.050003	78.769997	79.309998	507,300	79.309998
ZG	2024-12-05	79.529999	80	78.169998	78.260002	298,500	78.260002
ZG	2024-12-06	79.300003	80.559998	78.949997	79.279999	318,100	79.279999
ZG	2024-12-09	79.279999	80.129997	78.730003	78.93	242,300	78.93
ZG	2024-12-10	78.470001	79.870003	78.470001	78.790001	310,800	78.790001
ZG	2024-12-11	79.370003	79.809998	78.699997	78.769997	258,000	78.769997
ZG	2024-12-12	78.379997	78.919998	77.019997	77.400002	493,100	77.400002
ZG	2024-12-13	77.370003	77.989998	76.5	76.839996	304,700	76.839996
ZG	2024-12-16	77.25	78.57	77.209999	78.459999	261,700	78.459999
ZG	2024-12-17	78.379997	79.400002	77.190002	77.559998	411,000	77.559998
ZG	2024-12-18	77.75	78.300003	72.029999	72.410004	797,500	72.410004
ZG	2024-12-19	73.309998	73.989998	71.599998	71.639999	672,300	71.639999
ZG	2024-12-20	71.75	74.790001	71.269997	73.769997	958,700	73.769997
ZG	2024-12-23	73.540001	74.330002	72.639999	73.379997	334,000	73.379997

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.