Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-28 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
⌀
ZIONP
2018-10-17
23.6136
23.6136
23.6136
23.6136
200
16.490591
ZIONP
2018-10-18
23.562599
23.562599
23.562599
23.562599
202
16.454973
ZIONP
2018-10-19
23.33
23.3853
23.24
23.2656
2,656
16.247561
ZIONP
2018-10-22
23.26
23.424801
23.25
23.299999
8,481
16.271587
ZIONP
2018-10-23
23.4342
23.480499
23.4342
23.480499
353
16.397638
ZIONP
2018-10-24
23.313601
23.313601
23.219999
23.219999
1,779
16.215715
ZIONP
2018-10-25
23.15
23.1952
23.15
23.175301
1,600
16.184505
ZIONP
2018-10-26
23.154499
23.204
22.907
22.943899
1,775
16.022907
ZIONP
2018-10-29
23.135599
23.1563
22.9944
23.15
4,768
16.166836
ZIONP
2018-10-30
23.181299
23.181299
22.879999
22.916
1,257
16.00342
ZIONP
2018-10-31
23.23
23.23
23.1803
23.1803
1,700
16.18799
ZIONP
2018-11-01
23
23
23
23
1,600
16.062084
ZIONP
2018-11-02
23.0909
23.0909
23.087299
23.087299
1,294
16.123053
ZIONP
2018-11-05
22.809999
22.98
22.809999
22.98
2,845
16.048113
ZIONP
2018-11-06
22.6059
22.872999
22.6059
22.872999
478
15.97339
ZIONP
2018-11-07
22.641001
22.8759
22.641001
22.8759
630
15.975417
ZIONP
2018-11-08
22.99
23.01
22.959999
23.01
1,290
16.069061
ZIONP
2018-11-09
23.01
23.01
23.01
23.01
0
16.069061
ZIONP
2018-11-12
22.872999
22.989
22.6387
22.702999
1,312
15.854668
ZIONP
2018-11-13
22.6854
22.6854
22.6854
22.6854
170
15.842378
ZIONP
2018-11-14
22.7479
22.7479
22.7479
22.7479
100
15.886024
ZIONP
2018-11-15
22.84
22.84
22.633801
22.75
847
15.887491
ZIONP
2018-11-16
22.75
22.75
22.6119
22.6119
2,962
15.791053
ZIONP
2018-11-19
22.5371
22.5371
22.5
22.5
4,502
15.712905
ZIONP
2018-11-20
22.0245
22.0245
22.0245
22.0245
670
15.380843
ZIONP
2018-11-21
22.1
22.248899
22.049
22.049
1,047
15.39795
ZIONP
2018-11-23
21.93
21.93
21.85
21.85
7,057
15.258978
ZIONP
2018-11-26
22.1
22.24
21.9832
22.1173
6,939
15.445643
ZIONP
2018-11-27
22.1408
22.5
22.1408
22.5
6,804
15.712905
ZIONP
2018-11-28
22.389999
22.5
22.287001
22.287001
3,163
15.564158
ZIONP
2018-11-29
21.76
22.5443
21.59
21.698
14,432
15.326674
ZIONP
2018-11-30
22.4
22.4
21.59
21.889799
6,151
15.462159
ZIONP
2018-12-03
22
22
21.129999
21.99
11,363
15.532931
ZIONP
2018-12-04
20.49
20.7234
19.459999
20.110001
8,903
14.204975
ZIONP
2018-12-06
20.65
20.75
19.66
20.129999
11,621
14.219097
ZIONP
2018-12-07
20.879999
21.030001
20.299999
20.4
10,349
14.409818
ZIONP
2018-12-10
20.2864
20.82
20.280001
20.49
4,142
14.47339
ZIONP
2018-12-11
20.700001
20.8174
20.280001
20.280001
6,545
14.325051
ZIONP
2018-12-12
20.889999
20.889999
20.33
20.33
7,980
14.360373
ZIONP
2018-12-13
20.5
20.940001
20.2901
20.5
14,666
14.480455
ZIONP
2018-12-14
20.3141
20.5
20.299999
20.35
4,602
14.3745
ZIONP
2018-12-17
20.5
21
20.3692
20.879999
31,643
14.748872
ZIONP
2018-12-18
20.959999
21.27
20.605
21.27
22,532
15.024351
ZIONP
2018-12-19
21.08
21.370001
21.08
21.370001
3,368
15.094985
ZIONP
2018-12-20
21.370001
21.950001
21.3498
21.616899
4,527
15.269391
ZIONP
2018-12-21
22.82
22.82
21.799999
21.799999
2,011
15.398727
ZIONP
2018-12-24
22.370001
22.879999
21.772699
22.41
922
15.829609
ZIONP
2018-12-26
22.35
22.969999
21.7735
22.115
827
15.621233
ZIONP
2018-12-27
22.889999
22.93
21.482201
21.665701
4,830
15.30386
ZIONP
2018-12-28
21.620399
22.879999
21.620399
21.8095
3,325
15.405436
ZIONP
2018-12-31
22.559999
22.559999
21.709999
21.799999
5,547
15.398727
ZIONP
2019-01-02
21.75
22.41
21.75
22.122
1,959
15.626175
ZIONP
2019-01-03
22.030001
22.549999
22.01
22.549999
5,649
15.928497
ZIONP
2019-01-04
22.559999
22.799999
22.178699
22.799999
5,200
16.105089
ZIONP
2019-01-07
22.799999
23.214001
22.799999
23.004499
1,811
16.249537
ZIONP
2019-01-08
22.9
23.025101
22.889999
23
3,710
16.246365
ZIONP
2019-01-09
22.9715
22.9715
22.889999
22.971399
1,690
16.226158
ZIONP
2019-01-10
23.01
23.25
22.936199
23.181299
6,426
16.374424
ZIONP
2019-01-11
22.940001
23.15
22.940001
23.120001
3,655
16.331127
ZIONP
2019-01-14
22.799999
23.049999
22.799999
23.049999
1,239
16.281681
ZIONP
2019-01-15
22.868401
22.9153
22.8456
22.9153
648
16.186533
ZIONP
2019-01-16
22.850901
22.9181
22.799999
22.809999
2,325
16.112156
ZIONP
2019-01-17
22.82
22.82
22.82
22.82
193
16.119215
ZIONP
2019-01-18
22.927999
23
22.799999
22.8195
3,239
16.118866
ZIONP
2019-01-22
22.540001
22.946501
22.530001
22.946501
2,305
16.208572
ZIONP
2019-01-23
22.700001
23.059999
22.2701
22.2701
2,722
15.730789
ZIONP
2019-01-24
22.4631
22.7516
22.448099
22.448099
875
15.856524
ZIONP
2019-01-25
22.27
22.957399
22.27
22.957399
2,914
16.216274
ZIONP
2019-01-28
22.5
22.6
22.299999
22.6
2,916
15.963818
ZIONP
2019-01-29
22.65
22.65
22.3046
22.59
2,867
15.956757
ZIONP
2019-01-30
22.6
22.6
22.3386
22.549999
3,242
15.928497
ZIONP
2019-01-31
22.48
22.98
22.33
22.639999
3,270
15.99207
ZIONP
2019-02-01
22.4828
22.4828
22.4828
22.4828
310
15.88103
ZIONP
2019-02-04
22.4828
22.4828
22.4828
22.4828
0
15.88103
ZIONP
2019-02-05
22.6
22.6
22.5
22.587799
2,714
15.9552
ZIONP
2019-02-06
22.5907
22.5907
22.5
22.572001
1,926
15.944035
ZIONP
2019-02-07
22.5
22.6446
22.5
22.6446
846
15.995321
ZIONP
2019-02-08
22.889999
22.889999
22.889999
22.889999
359
16.168657
ZIONP
2019-02-11
22.4932
22.4932
22.4932
22.4932
109
15.888376
ZIONP
2019-02-12
22.535601
22.544001
22.068001
22.294201
7,068
15.747817
ZIONP
2019-02-13
22.294201
22.294201
22.294201
22.294201
0
15.747817
ZIONP
2019-02-14
22.435499
22.447901
22.435499
22.447901
1,194
15.856377
ZIONP
2019-02-15
22.27
22.3645
22.27
22.3645
805
15.797469
ZIONP
2019-02-19
22.6
22.6
22.1001
22.1001
785
15.610705
ZIONP
2019-02-20
22.85
22.85
22.587999
22.65
3,030
15.999135
ZIONP
2019-02-21
22.83
22.83
22.540001
22.540001
1,006
15.921433
ZIONP
2019-02-22
22.6409
22.6409
22.27
22.620001
8,338
15.977942
ZIONP
2019-02-25
22.59
22.65
22.59
22.65
1,171
15.999135
ZIONP
2019-02-26
22.690001
22.690001
22.5924
22.6485
543
15.998077
ZIONP
2019-02-27
22.4515
22.51
22.4391
22.4391
425
15.850167
ZIONP
2019-02-28
22.290001
22.540001
22.290001
22.540001
935
16.100817
ZIONP
2019-03-01
22.4035
22.549999
22.203501
22.549999
1,100
16.10796
ZIONP
2019-03-04
22.51
22.9
22.5
22.9
1,164
16.357971
ZIONP
2019-03-05
22.4088
22.889999
22.4088
22.889999
1,352
16.350826
ZIONP
2019-03-06
22.889999
22.889999
22.889999
22.889999
0
16.350826
ZIONP
2019-03-07
22.5371
22.879999
22.5371
22.7679
906
16.263611
ZIONP
2019-03-08
22.870001
22.99
22.805099
22.85
8,324
16.322258
ZIONP
2019-03-11
22.450001
22.85
22.450001
22.737499
2,323
16.241894
ZIONP
2019-03-12
22.6045
22.98
22.5
22.883301
4,284
16.346041
ZIONP
2019-03-13
22.9
22.9
22.879999
22.879999
1,385
16.343689