Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-03 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
⌀
YYGH
2024-10-28
1.172
1.23
1.15
1.15
13,400
1.15
YYGH
2024-10-29
1.15
1.15
1.15
1.15
0
1.15
YYGH
2024-10-30
1.21
1.28
1.16
1.24
12,500
1.24
YYGH
2024-10-31
1.275
1.45
1.27
1.45
89,500
1.45
YYGH
2024-11-01
1.395
1.76
1.392
1.6
149,900
1.6
YYGH
2024-11-04
1.79
1.79
1.555
1.62
49,800
1.62
YYGH
2024-11-05
1.646
1.68
1.565
1.68
34,400
1.68
YYGH
2024-11-06
1.78
1.82
1.615
1.81
69,600
1.81
YYGH
2024-11-07
1.82
1.92
1.8
1.81
54,500
1.81
YYGH
2024-11-08
1.89
1.89
1.75
1.85
25,000
1.85
YYGH
2024-11-11
1.9
1.95
1.786
1.95
18,000
1.95
YYGH
2024-11-12
1.85
2.08
1.83
2.08
154,200
2.08
YYGH
2024-11-13
2.02
2.05
1.95
2.02
58,300
2.02
YYGH
2024-11-14
1.98
2.02
1.85
1.95
52,900
1.95
YYGH
2024-11-15
1.81
1.81
1.654
1.74
122,200
1.74
YYGH
2024-11-18
1.65
1.84
1.65
1.84
22,600
1.84
YYGH
2024-11-19
1.86
1.86
1.76
1.83
68,500
1.83
YYGH
2024-11-20
1.79
2
1.79
1.9
53,200
1.9
YYGH
2024-11-21
1.9
1.92
1.84
1.92
23,500
1.92
YYGH
2024-11-22
1.95
2.025
1.9
1.975
45,500
1.975
YYGH
2024-11-25
1.97
1.97
1.79
1.85
38,000
1.85
YYGH
2024-11-26
1.94
1.98
1.88
1.92
27,500
1.92
YYGH
2024-11-27
1.918
1.97
1.82
1.82
37,200
1.82
YYGH
2024-11-29
1.875
1.93
1.85
1.87
32,600
1.87
YYGH
2024-12-02
1.91
1.99
1.91
1.92
13,000
1.92
YYGH
2024-12-03
1.99
1.99
1.87
1.88
20,300
1.88
YYGH
2024-12-04
1.919
1.925
1.86
1.87
23,600
1.87
YYGH
2024-12-05
1.88
1.94
1.83
1.83
12,900
1.83
YYGH
2024-12-06
1.9
1.94
1.68
1.9
45,000
1.9
YYGH
2024-12-09
1.68
1.95
1.68
1.92
14,200
1.92
YYGH
2024-12-10
1.91
1.93
1.88
1.92
4,400
1.92
YYGH
2024-12-11
1.91
1.97
1.91
1.97
15,500
1.97
YYGH
2024-12-12
1.96
2.04
1.87
1.93
105,300
1.93
YYGH
2024-12-13
1.91
1.96
1.813
1.96
8,800
1.96
YYGH
2024-12-16
1.92
1.96
1.91
1.95
30,000
1.95
YYGH
2024-12-17
1.99
2.003
1.81
1.98
24,400
1.98
YYGH
2024-12-18
1.89
1.9
1.89
1.9
1,700
1.9
YYGH
2024-12-19
1.85
1.96
1.85
1.96
9,000
1.96
YYGH
2024-12-20
1.829
1.94
1.829
1.94
3,100
1.94
YYGH
2024-12-23
1.95
1.96
1.94
1.95
1,700
1.95
YYGH
2024-12-24
1.93
2.07
1.85
1.92
193,000
1.92
YYGH
2024-12-26
1.89
1.99
1.86
1.86
10,900
1.86
YYGH
2024-12-27
1.86
1.94
1.8
1.89
62,400
1.89
YYGH
2024-12-30
1.69
1.91
1.69
1.83
37,000
1.83
YYGH
2024-12-31
1.83
1.93
1.745
1.88
112,600
1.88
YYGH
2025-01-02
1.75
1.91
1.68
1.75
33,900
1.75
YYGH
2025-01-03
1.76
1.83
1.6
1.77
489,600
1.77
YYGH
2025-01-06
1.56
1.77
1.54
1.72
97,200
1.72
YYGH
2025-01-07
1.69
1.69
1.54
1.6
16,300
1.6
YYGH
2025-01-08
1.54
1.6
1.537
1.572
8,900
1.572
YYGH
2025-01-10
1.63
1.77
1.52
1.53
40,300
1.53
YYGH
2025-01-13
1.58
1.59
1.48
1.54
22,400
1.54
YYGH
2025-01-14
1.59
1.61
1.533
1.54
21,800
1.54
YYGH
2025-01-15
1.63
1.754
1.595
1.64
105,900
1.64
YYGH
2025-01-16
1.656
1.78
1.61
1.75
31,200
1.75
YYGH
2025-01-17
1.661
1.78
1.661
1.767
18,700
1.767
YYGH
2025-01-21
1.76
1.86
1.688
1.83
20,600
1.83
YYGH
2025-01-22
1.74
1.9
1.73
1.836
13,500
1.836
YYGH
2025-01-23
1.8
1.89
1.8
1.84
12,800
1.84
YYGH
2025-01-24
1.87
1.87
1.82
1.85
33,200
1.85
YYGH
2025-01-27
1.81
1.86
1.76
1.76
36,600
1.76
YYGH
2025-01-28
1.76
1.98
1.76
1.89
83,100
1.89
YYGH
2025-01-29
1.88
1.98
1.81
1.89
77,200
1.89
YYGH
2025-01-30
1.76
1.85
1.76
1.8
50,500
1.8
YYGH
2025-01-31
1.8
1.925
1.8
1.84
64,700
1.84
YYGH
2025-02-03
1.8
1.84
1.73
1.8
26,800
1.8
YYGH
2025-02-04
1.88
1.93
1.83
1.87
36,700
1.87
YYGH
2025-02-05
1.84
1.86
1.787
1.85
55,900
1.85
YYGH
2025-02-06
1.87
1.89
1.83
1.89
41,900
1.89
YYGH
2025-02-07
1.838
1.89
1.82
1.89
7,000
1.89
YYGH
2025-02-10
1.7
1.95
1.52
1.7
343,500
1.7
YYGH
2025-02-11
1.67
1.86
1.64
1.67
303,900
1.67
YYGH
2025-02-12
1.75
1.94
1.73
1.94
414,700
1.94
YYGH
2025-02-13
1.87
1.94
1.75
1.79
594,400
1.79
YYGH
2025-02-14
1.79
1.84
1.66
1.823
97,500
1.823
YYGH
2025-02-18
1.725
1.82
1.725
1.73
543,000
1.73
YYGH
2025-02-19
1.72
1.84
1.645
1.784
92,200
1.784
YYGH
2025-02-20
1.72
1.85
1.7
1.75
83,500
1.75
YYGH
2025-02-21
1.84
1.84
1.71
1.71
44,700
1.71
YYGH
2025-02-24
1.73
1.76
1.6
1.76
150,000
1.76
YYGH
2025-02-25
1.65
1.7
1.6
1.6
62,200
1.6
YYGH
2025-02-26
1.709
1.84
1.68
1.83
84,700
1.83
YYGH
2025-02-27
1.775
1.845
1.75
1.812
6,700
1.812
YYGH
2025-02-28
1.763
1.8
1.662
1.74
10,600
1.74
YYGH
2025-03-03
1.74
1.78
1.67
1.77
13,400
1.77
YYGH
2025-03-04
1.77
1.82
1.7
1.79
58,600
1.79
YYGH
2025-03-05
1.72
1.83
1.7
1.82
42,000
1.82
YYGH
2025-03-06
1.75
1.85
1.75
1.85
6,000
1.85
YYGH
2025-03-07
1.838
1.85
1.72
1.72
28,700
1.72
YYGH
2025-03-10
1.711
1.75
1.62
1.62
40,800
1.62
YYGH
2025-03-11
1.68
1.73
1.65
1.73
18,900
1.73
YYGH
2025-03-12
1.7
1.77
1.57
1.66
21,100
1.66
YYGH
2025-03-13
1.75
1.75
1.65
1.65
2,500
1.65
YYGH
2025-03-14
1.64
1.75
1.64
1.683
2,700
1.683
YYGH
2025-03-17
1.7
1.7
1.62
1.626
37,500
1.626
YYGH
2025-03-18
1.64
1.69
1.62
1.63
14,700
1.63
YYGH
2025-03-19
1.67
1.76
1.67
1.68
800
1.68
YYGH
2025-03-20
1.67
1.75
1.656
1.656
81,800
1.656
YYGH
2025-03-21
1.7
1.72
1.65
1.72
11,900
1.72
YYGH
2025-03-24
1.66
1.73
1.59
1.65
16,600
1.65