symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-27 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
|
2025-02-25
| 23.950001 | 24.5 | 23.950001 | 24.325001 | 5,873 | 23.62291 |
ZIONP
|
2025-02-26
| 24.3372 | 24.389999 | 24.174999 | 24.348 | 1,384 | 23.645245 |
ZIONP
|
2025-02-27
| 24.4 | 24.4 | 24.129 | 24.333799 | 1,889 | 23.631454 |
ZIONP
|
2025-02-28
| 24.07 | 24.07 | 23.74 | 23.93 | 3,071 | 23.598236 |
ZIONP
|
2025-03-03
| 23.75 | 24.389999 | 23.75 | 23.760099 | 4,855 | 23.430691 |
ZIONP
|
2025-03-04
| 23.75 | 23.75 | 23.75 | 23.75 | 492 | 23.420731 |
ZIONP
|
2025-03-05
| 23.681601 | 23.681601 | 23.58 | 23.6 | 1,611 | 23.27281 |
ZIONP
|
2025-03-06
| 23.58 | 23.809999 | 23.58 | 23.700001 | 1,581 | 23.371424 |
ZIONP
|
2025-03-07
| 23.98 | 23.99 | 23.627399 | 23.627399 | 2,113 | 23.299829 |
ZIONP
|
2025-03-10
| 23.58 | 23.610001 | 23.58 | 23.58 | 2,602 | 23.253088 |
ZIONP
|
2025-03-11
| 23.93 | 23.9835 | 23.65 | 23.898001 | 2,763 | 23.566679 |
ZIONP
|
2025-03-12
| 23.671801 | 23.789 | 23.67 | 23.789 | 1,652 | 23.459188 |
ZIONP
|
2025-03-13
| 23.73 | 23.73 | 23.67 | 23.67 | 784 | 23.341839 |
ZIONP
|
2025-03-14
| 23.67 | 23.790001 | 23.67 | 23.7393 | 2,647 | 23.410179 |
ZIONP
|
2025-03-17
| 23.74 | 23.779699 | 23.73 | 23.775 | 3,371 | 23.445383 |
ZIONP
|
2025-03-18
| 23.84 | 23.875 | 23.750099 | 23.758801 | 3,133 | 23.429409 |
ZIONP
|
2025-03-19
| 23.799999 | 23.799999 | 23.67 | 23.67 | 1,618 | 23.341839 |
ZIONP
|
2025-03-20
| 23.6 | 23.690001 | 23.58 | 23.58 | 2,041 | 23.253088 |
ZIONP
|
2025-03-21
| 23.605 | 23.762899 | 23.605 | 23.75 | 1,861 | 23.420731 |
ZIONP
|
2025-03-24
| 23.75 | 23.75 | 23.75 | 23.75 | 0 | 23.420731 |
ZIONP
|
2025-03-25
| 23.799999 | 23.799999 | 23.6 | 23.799999 | 2,838 | 23.470036 |
ZIONP
|
2025-03-26
| 23.617201 | 23.617201 | 23.617201 | 23.617201 | 365 | 23.289772 |
ZIONP
|
2025-03-27
| 23.531799 | 23.531799 | 23.5 | 23.5 | 2,883 | 23.174196 |
ZIONP
|
2025-03-28
| 23.469999 | 23.530001 | 23.410299 | 23.410299 | 5,771 | 23.085739 |
ZIONP
|
2025-03-31
| 23.4 | 23.41 | 22.9646 | 22.9646 | 5,020 | 22.646219 |
ZIONP
|
2025-04-01
| 23.4 | 23.4 | 23.312099 | 23.312099 | 973 | 22.988901 |
ZIONP
|
2025-04-02
| 23.315001 | 23.562901 | 23.049999 | 23.32 | 3,569 | 22.996691 |
ZIONP
|
2025-04-03
| 23.124001 | 23.32 | 23.01 | 23.110001 | 4,920 | 22.789604 |
ZIONP
|
2025-04-04
| 22.9 | 22.9 | 22.309999 | 22.4659 | 2,813 | 22.154434 |
ZIONP
|
2025-04-07
| 22.6 | 22.6 | 21.243999 | 22.049999 | 6,777 | 21.744299 |
ZIONP
|
2025-04-08
| 22.26 | 23.0982 | 22.26 | 22.649 | 3,103 | 22.334995 |
ZIONP
|
2025-04-09
| 22.280001 | 22.709999 | 20.620399 | 22.709999 | 8,352 | 22.395147 |
ZIONP
|
2025-04-10
| 22.639999 | 22.639999 | 21.93 | 22.463699 | 12,625 | 22.152264 |
ZIONP
|
2025-04-11
| 22.232599 | 22.9 | 22 | 22.799999 | 24,955 | 22.4839 |
ZIONP
|
2025-04-14
| 22.51 | 22.9835 | 22.51 | 22.9835 | 785 | 22.664856 |
ZIONP
|
2025-04-15
| 23.09 | 23.09 | 22.030001 | 22.549999 | 3,041 | 22.237366 |
ZIONP
|
2025-04-16
| 22.9 | 23.09 | 22.9 | 22.98 | 4,671 | 22.661406 |
ZIONP
|
2025-04-17
| 23.040001 | 23.049999 | 22.75 | 23 | 8,980 | 22.681128 |
ZIONP
|
2025-04-21
| 23.040001 | 23.049999 | 23.01 | 23.030001 | 2,536 | 22.710712 |
ZIONP
|
2025-04-22
| 23.030001 | 23.030001 | 22.530001 | 22.6786 | 4,703 | 22.364185 |
ZIONP
|
2025-04-23
| 23 | 23 | 23 | 23 | 221 | 22.681128 |
ZIONP
|
2025-04-24
| 22.67 | 22.67 | 22.67 | 22.67 | 522 | 22.355703 |
ZIONP
|
2025-04-25
| 22.889999 | 23.120001 | 22.889999 | 23.120001 | 5,890 | 22.799465 |
ZIONP
|
2025-04-28
| 23.08 | 23.08 | 22.67 | 22.875 | 3,062 | 22.557861 |
ZIONP
|
2025-04-29
| 23.02 | 23.67 | 23.02 | 23.049999 | 3,044 | 22.730434 |
ZIONP
|
2025-04-30
| 23.190001 | 23.5 | 23.190001 | 23.275 | 5,805 | 22.952316 |
ZIONP
|
2025-05-01
| 23.110001 | 23.129999 | 22.969999 | 22.98 | 2,575 | 22.661406 |
ZIONP
|
2025-05-02
| 23.280001 | 23.280001 | 22.7509 | 23.100401 | 3,088 | 22.780138 |
ZIONP
|
2025-05-05
| 22.73 | 23.153299 | 22.700001 | 22.950001 | 962 | 22.631823 |
ZIONP
|
2025-05-06
| 22.74 | 22.940001 | 22.620001 | 22.940001 | 1,797 | 22.621962 |
ZIONP
|
2025-05-07
| 22.870001 | 22.8939 | 22.67 | 22.68 | 2,044 | 22.365564 |
ZIONP
|
2025-05-08
| 22.620001 | 22.749901 | 22.25 | 22.610001 | 17,269 | 22.296535 |
ZIONP
|
2025-05-09
| 22.629999 | 22.68 | 22.629999 | 22.639999 | 862 | 22.326118 |
ZIONP
|
2025-05-12
| 22.74 | 22.85 | 22.725 | 22.825001 | 3,173 | 22.508554 |
ZIONP
|
2025-05-13
| 22.879999 | 22.99 | 22.854 | 22.854 | 2,832 | 22.537153 |
ZIONP
|
2025-05-14
| 22.9324 | 23.26 | 22.9324 | 23.145 | 10,726 | 22.82412 |
ZIONP
|
2025-05-15
| 23.139999 | 23.200001 | 23.01 | 23.200001 | 2,381 | 22.878357 |
ZIONP
|
2025-05-16
| 23.139999 | 23.4799 | 22.941601 | 23.459999 | 4,516 | 23.13475 |
ZIONP
|
2025-05-19
| 23.18 | 23.3235 | 23.18 | 23.3235 | 613 | 23.000143 |
ZIONP
|
2025-05-20
| 23.32 | 23.43 | 22.9 | 23.139999 | 3,670 | 22.819187 |
ZIONP
|
2025-05-21
| 23.52 | 23.530001 | 22.92 | 22.92 | 4,193 | 22.602238 |
ZIONP
|
2025-05-22
| 22.92 | 23.1 | 22.75 | 22.92 | 2,271 | 22.602238 |
ZIONP
|
2025-05-23
| 23.0319 | 23.0319 | 22.799999 | 22.9 | 3,670 | 22.582514 |
ZIONP
|
2025-05-27
| 23.040001 | 23.040001 | 22.42 | 22.99 | 8,674 | 22.671267 |
ZIONP
|
2025-05-28
| 23.1 | 23.1 | 22.945 | 22.950001 | 3,347 | 22.631823 |
ZIONP
|
2025-05-29
| 23.09 | 23.549999 | 22.975 | 23.414101 | 6,578 | 23.089487 |
ZIONP
|
2025-05-30
| 22.9361 | 24.049999 | 22.813499 | 24.049999 | 6,603 | 24.049999 |
ZIONP
|
2025-06-02
| 24.0499 | 24.4 | 23.58 | 24.040001 | 20,252 | 24.040001 |
ZIONP
|
2025-06-03
| 24.049999 | 24.370001 | 23.6625 | 23.860001 | 6,501 | 23.860001 |
ZIONP
|
2025-06-04
| 23.65 | 24.3999 | 23.1 | 23.200001 | 12,473 | 23.200001 |
ZIONP
|
2025-06-05
| 23.25 | 23.25 | 23 | 23.08 | 5,011 | 23.08 |
ZIONP
|
2025-06-06
| 22.879999 | 23.006201 | 22.870001 | 23.006201 | 1,262 | 23.006201 |
ZIONP
|
2025-06-09
| 22.900101 | 23.115 | 22.85 | 22.853701 | 5,519 | 22.853701 |
ZIONP
|
2025-06-10
| 22.860001 | 22.860001 | 22.85 | 22.85 | 1,318 | 22.85 |
ZIONP
|
2025-06-11
| 22.700001 | 22.785 | 22.67 | 22.785 | 1,032 | 22.785 |
ZIONP
|
2025-06-12
| 22.629999 | 22.66 | 22.469999 | 22.569401 | 3,542 | 22.569401 |
ZIONP
|
2025-06-13
| 22.610001 | 22.610001 | 22.530001 | 22.549999 | 1,217 | 22.549999 |
ZIONP
|
2025-06-16
| 22.57 | 22.57 | 22.18 | 22.18 | 2,442 | 22.18 |
ZIONP
|
2025-06-17
| 22.4925 | 22.4925 | 22.3137 | 22.3137 | 1,425 | 22.3137 |
ZIONP
|
2025-06-18
| 22.209999 | 22.480101 | 22.18 | 22.1943 | 2,640 | 22.1943 |
ZIONP
|
2025-06-20
| 22.4874 | 22.4874 | 22.4874 | 22.4874 | 1,205 | 22.4874 |
ZIONP
|
2025-06-23
| 22.360001 | 22.450001 | 22.200001 | 22.334999 | 2,174 | 22.334999 |
ZIONP
|
2025-06-24
| 22.34 | 22.34 | 22.200001 | 22.200001 | 2,111 | 22.200001 |
ZIONP
|
2025-06-25
| 22.280001 | 22.32 | 22.08 | 22.1 | 11,775 | 22.1 |
ZIONP
|
2025-06-26
| 22.299999 | 22.309999 | 22.25 | 22.25 | 3,815 | 22.25 |
ZIONP
|
2025-06-27
| 22.177401 | 22.35 | 22.15 | 22.25 | 1,673 | 22.25 |
ZIONP
|
2025-06-30
| 22.16 | 22.360001 | 22.16 | 22.360001 | 3,079 | 22.360001 |
ZIONP
|
2025-07-01
| 22.379999 | 22.559999 | 22.315001 | 22.42 | 5,280 | 22.42 |
ZIONP
|
2025-07-02
| 22.450001 | 22.540001 | 22.450001 | 22.49 | 1,700 | 22.49 |
ZIONP
|
2025-07-03
| 22.639999 | 22.769899 | 22.639999 | 22.769899 | 800 | 22.769899 |
ZIONP
|
2025-07-07
| 22.75 | 22.75 | 22.75 | 22.75 | 1,188 | 22.75 |
ZIONP
|
2025-07-08
| 22.629999 | 22.83 | 22.5072 | 22.625 | 5,132 | 22.625 |
ZIONP
|
2025-07-09
| 22.51 | 22.6 | 22.5 | 22.6 | 2,146 | 22.6 |
ZIONP
|
2025-07-10
| 22.73 | 24.35 | 22.674999 | 23.4293 | 29,883 | 23.4293 |
ZIONP
|
2025-07-11
| 23.6 | 23.6 | 22.809999 | 23.379999 | 10,167 | 23.379999 |
ZIONP
|
2025-07-14
| 23.379999 | 23.379999 | 23.379999 | 23.379999 | 0 | 23.379999 |
ZIONP
|
2025-07-15
| 23.370001 | 23.43 | 23.370001 | 23.4268 | 2,673 | 23.4268 |
ZIONP
|
2025-07-16
| 23.110001 | 23.110001 | 22.809999 | 22.810101 | 5,374 | 22.810101 |
ZIONP
|
2025-07-17
| 22.99 | 23 | 22.84 | 23 | 3,671 | 23 |
ZIONP
|
2025-07-18
| 23.1 | 23.43 | 23.1 | 23.190001 | 1,504 | 23.190001 |
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.