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
|
2025-07-21
| 23.25 | 23.329599 | 23.1 | 23.1 | 2,706 | 23.1 |
ZIONP
|
2025-07-22
| 23.15 | 23.205 | 23.033199 | 23.165001 | 2,279 | 23.165001 |
ZIONP
|
2025-07-23
| 23.24 | 23.24 | 23.15 | 23.157 | 1,738 | 23.157 |
ZIONP
|
2025-07-24
| 23.274099 | 23.274099 | 23.24 | 23.24 | 216 | 23.24 |
ZIONP
|
2025-07-25
| 23.309999 | 23.309999 | 23.1385 | 23.1385 | 1,389 | 23.1385 |
ZIONP
|
2025-07-28
| 23.1733 | 23.1733 | 22.893499 | 23.049999 | 1,228 | 23.049999 |
ZIONP
|
2025-07-29
| 23.200001 | 23.263901 | 22.891001 | 22.891001 | 1,008 | 22.891001 |
ZIONP
|
2025-07-30
| 23.040001 | 23.045 | 22.9035 | 23.045 | 1,471 | 23.045 |
ZIONP
|
2025-07-31
| 23.045 | 23.045 | 23.045 | 23.045 | 0 | 23.045 |
ZIONP
|
2025-08-01
| 23.15 | 23.15 | 23.15 | 23.15 | 192 | 23.15 |
ZIONP
|
2025-08-04
| 23.25 | 23.25 | 22.8001 | 22.8001 | 6,416 | 22.8001 |
ZIONP
|
2025-08-05
| 23.125401 | 23.309999 | 22.809999 | 23.309999 | 8,542 | 23.309999 |
ZIONP
|
2025-08-06
| 22.856199 | 23.125 | 22.856199 | 23.125 | 716 | 23.125 |
ZIONP
|
2025-08-07
| 22.950001 | 23.129999 | 22.9 | 23.120001 | 3,876 | 23.120001 |
ZIONP
|
2025-08-08
| 23.049999 | 23.120001 | 23.030001 | 23.0793 | 1,579 | 23.0793 |
ZIONP
|
2025-08-11
| 22.93 | 23.049299 | 22.93 | 23.049299 | 328 | 23.049299 |
ZIONP
|
2025-08-12
| 22.93 | 23 | 22.91 | 22.91 | 1,515 | 22.91 |
ZIONP
|
2025-08-13
| 22.91 | 23.179899 | 22.860001 | 23.179899 | 8,656 | 23.179899 |
ZIONP
|
2025-08-14
| 23.139999 | 23.18 | 23.049999 | 23.1 | 4,119 | 23.1 |
ZIONP
|
2025-08-15
| 22.969999 | 23.16 | 22.969999 | 23.16 | 1,349 | 23.16 |
ZIONP
|
2025-08-18
| 23.219999 | 23.219999 | 22.7824 | 23.219999 | 2,992 | 23.219999 |
ZIONP
|
2025-08-19
| 23.01 | 23.190001 | 22.9771 | 23.07 | 7,246 | 23.07 |
ZIONP
|
2025-08-20
| 23 | 23.120001 | 22.99 | 23.0147 | 3,291 | 23.0147 |
ZIONP
|
2025-08-21
| 23.0888 | 23.1 | 22.99 | 23.1 | 1,222 | 23.1 |
ZIONP
|
2025-08-22
| 23.1693 | 23.1693 | 23.059999 | 23.0797 | 1,098 | 23.0797 |
ZIONP
|
2025-08-25
| 23.309999 | 23.35 | 23.120001 | 23.27 | 4,930 | 23.27 |
ZIP
|
2021-05-26
| 20 | 21.690001 | 19.32 | 21.1 | 16,606,300 | 21.1 |
ZIP
|
2021-05-27
| 20.709999 | 21.76 | 20.6 | 20.85 | 3,134,500 | 20.85 |
ZIP
|
2021-05-28
| 20.200001 | 21.5 | 20.15 | 21.01 | 2,095,700 | 21.01 |
ZIP
|
2021-06-01
| 21 | 23.049999 | 20.941 | 23.049999 | 4,299,600 | 23.049999 |
ZIP
|
2021-06-02
| 22.360001 | 24 | 22.24 | 23.799999 | 6,791,700 | 23.799999 |
ZIP
|
2021-06-03
| 23.559999 | 24.83 | 23.559999 | 24.66 | 1,318,000 | 24.66 |
ZIP
|
2021-06-04
| 24.65 | 24.690001 | 24.290001 | 24.540001 | 959,400 | 24.540001 |
ZIP
|
2021-06-07
| 24.4 | 24.5 | 23.465 | 23.629999 | 827,200 | 23.629999 |
ZIP
|
2021-06-08
| 23.4 | 23.9 | 23.285 | 23.67 | 660,200 | 23.67 |
ZIP
|
2021-06-09
| 23.6 | 23.67 | 22.579 | 22.83 | 1,052,200 | 22.83 |
ZIP
|
2021-06-10
| 22.889999 | 23.190001 | 22.27 | 22.469999 | 763,500 | 22.469999 |
ZIP
|
2021-06-11
| 22.290001 | 22.59 | 21.67 | 22.059999 | 480,100 | 22.059999 |
ZIP
|
2021-06-14
| 22.02 | 22.280001 | 21.23 | 21.4 | 800,200 | 21.4 |
ZIP
|
2021-06-15
| 21.35 | 21.73 | 20.6 | 20.91 | 1,089,500 | 20.91 |
ZIP
|
2021-06-16
| 20.889999 | 21.25 | 20.26 | 20.59 | 325,300 | 20.59 |
ZIP
|
2021-06-17
| 20.709999 | 20.950001 | 20.4 | 20.639999 | 331,300 | 20.639999 |
ZIP
|
2021-06-18
| 20.41 | 21.76 | 20.41 | 21.26 | 653,000 | 21.26 |
ZIP
|
2021-06-21
| 22.09 | 23.67 | 22 | 23.51 | 2,044,800 | 23.51 |
ZIP
|
2021-06-22
| 23.25 | 24.5 | 22.555 | 22.92 | 1,024,300 | 22.92 |
ZIP
|
2021-06-23
| 23.01 | 23.440001 | 22.610001 | 23.389999 | 375,200 | 23.389999 |
ZIP
|
2021-06-24
| 23.549999 | 23.75 | 23.040001 | 23.280001 | 320,800 | 23.280001 |
ZIP
|
2021-06-25
| 23 | 23.301001 | 21.93 | 21.93 | 646,400 | 21.93 |
ZIP
|
2021-06-28
| 22.66 | 24.129999 | 22.48 | 24.110001 | 1,066,200 | 24.110001 |
ZIP
|
2021-06-29
| 24.26 | 25.57 | 23.049999 | 23.620001 | 1,804,300 | 23.620001 |
ZIP
|
2021-06-30
| 23.51 | 25.370001 | 23.476 | 24.98 | 793,500 | 24.98 |
ZIP
|
2021-07-01
| 25.389999 | 25.450001 | 23.65 | 24.120001 | 898,900 | 24.120001 |
ZIP
|
2021-07-02
| 24.25 | 26.709999 | 24.23 | 25.950001 | 1,274,200 | 25.950001 |
ZIP
|
2021-07-06
| 25.940001 | 26.33 | 24.469999 | 25.469999 | 818,600 | 25.469999 |
ZIP
|
2021-07-07
| 24.93 | 25.410999 | 23.65 | 24.27 | 506,200 | 24.27 |
ZIP
|
2021-07-08
| 23.540001 | 24.01 | 22.799999 | 23.379999 | 438,300 | 23.379999 |
ZIP
|
2021-07-09
| 23.42 | 24.360001 | 23.030001 | 24.32 | 275,900 | 24.32 |
ZIP
|
2021-07-12
| 24.32 | 25.5 | 23.85 | 25.17 | 411,400 | 25.17 |
ZIP
|
2021-07-13
| 25.17 | 25.799999 | 24.809999 | 24.969999 | 342,800 | 24.969999 |
ZIP
|
2021-07-14
| 25.02 | 25.35 | 24.82 | 24.91 | 387,900 | 24.91 |
ZIP
|
2021-07-15
| 24.68 | 24.809999 | 24.120001 | 24.610001 | 372,800 | 24.610001 |
ZIP
|
2021-07-16
| 24.620001 | 24.797001 | 24.299999 | 24.49 | 221,200 | 24.49 |
ZIP
|
2021-07-19
| 23.940001 | 24.01 | 22.450001 | 23 | 699,200 | 23 |
ZIP
|
2021-07-20
| 22.93 | 23.790001 | 22.66 | 23.6 | 223,700 | 23.6 |
ZIP
|
2021-07-21
| 23.799999 | 24.559999 | 23.76 | 24.35 | 295,500 | 24.35 |
ZIP
|
2021-07-22
| 24.27 | 24.360001 | 23.74 | 24.35 | 124,700 | 24.35 |
ZIP
|
2021-07-23
| 24.43 | 25.389999 | 24.392 | 24.969999 | 870,100 | 24.969999 |
ZIP
|
2021-07-26
| 24.969999 | 26.92 | 24.804001 | 26 | 1,509,600 | 26 |
ZIP
|
2021-07-27
| 25.93 | 26.174999 | 25.18 | 26 | 725,800 | 26 |
ZIP
|
2021-07-28
| 26.25 | 26.610001 | 25.709999 | 25.950001 | 243,900 | 25.950001 |
ZIP
|
2021-07-29
| 26 | 26.639999 | 25.93 | 26.02 | 359,600 | 26.02 |
ZIP
|
2021-07-30
| 26 | 26.27 | 25.75 | 26.08 | 737,200 | 26.08 |
ZIP
|
2021-08-02
| 26.200001 | 27 | 26.110001 | 26.719999 | 463,100 | 26.719999 |
ZIP
|
2021-08-03
| 26.620001 | 29.07 | 25.913 | 27.25 | 1,879,100 | 27.25 |
ZIP
|
2021-08-04
| 27.190001 | 27.940001 | 27.190001 | 27.67 | 414,800 | 27.67 |
ZIP
|
2021-08-05
| 27.940001 | 27.969999 | 26.129999 | 26.559999 | 409,100 | 26.559999 |
ZIP
|
2021-08-06
| 26.780001 | 27.9 | 26.448 | 27.57 | 230,100 | 27.57 |
ZIP
|
2021-08-09
| 27.77 | 28.26 | 27.32 | 28 | 564,900 | 28 |
ZIP
|
2021-08-10
| 28.34 | 28.389999 | 27.360001 | 27.370001 | 465,800 | 27.370001 |
ZIP
|
2021-08-11
| 27.27 | 28.76 | 27.27 | 28.73 | 464,600 | 28.73 |
ZIP
|
2021-08-12
| 28.9 | 29.85 | 28.68 | 29.040001 | 2,259,100 | 29.040001 |
ZIP
|
2021-08-13
| 30.719999 | 32 | 27.059999 | 28.9 | 3,094,100 | 28.9 |
ZIP
|
2021-08-16
| 28.5 | 28.5 | 24.93 | 25.969999 | 1,968,400 | 25.969999 |
ZIP
|
2021-08-17
| 25.65 | 25.91 | 24.309999 | 25.030001 | 1,150,700 | 25.030001 |
ZIP
|
2021-08-18
| 24.77 | 25.02 | 23.65 | 23.73 | 738,200 | 23.73 |
ZIP
|
2021-08-19
| 23.389999 | 24.190001 | 22.73 | 23.82 | 749,000 | 23.82 |
ZIP
|
2021-08-20
| 24.07 | 25.42 | 24.07 | 25.17 | 710,700 | 25.17 |
ZIP
|
2021-08-23
| 25.59 | 26.09 | 25.25 | 26 | 501,900 | 26 |
ZIP
|
2021-08-24
| 26.08 | 26.440001 | 25.424999 | 25.610001 | 559,500 | 25.610001 |
ZIP
|
2021-08-25
| 25.4 | 26.24 | 25.18 | 25.459999 | 535,700 | 25.459999 |
ZIP
|
2021-08-26
| 25.299999 | 25.299999 | 24.16 | 24.459999 | 397,600 | 24.459999 |
ZIP
|
2021-08-27
| 24.530001 | 25.48 | 24.271 | 24.9 | 559,000 | 24.9 |
ZIP
|
2021-08-30
| 25 | 25 | 24 | 24.35 | 420,800 | 24.35 |
ZIP
|
2021-08-31
| 24.26 | 25.379999 | 24.01 | 25.190001 | 420,600 | 25.190001 |
ZIP
|
2021-09-01
| 25.42 | 26.559999 | 25.059999 | 25.309999 | 772,600 | 25.309999 |
ZIP
|
2021-09-02
| 25.450001 | 26.59 | 25.08 | 25.950001 | 574,000 | 25.950001 |
ZIP
|
2021-09-03
| 25.780001 | 26.139999 | 25.15 | 25.360001 | 229,800 | 25.360001 |
ZIP
|
2021-09-07
| 25.280001 | 25.6 | 24.1 | 24.17 | 355,000 | 24.17 |
ZIP
|
2021-09-08
| 24.02 | 24.139999 | 23.299999 | 23.66 | 535,600 | 23.66 |
ZIP
|
2021-09-09
| 23.83 | 24.700001 | 23.66 | 24.629999 | 359,400 | 24.629999 |
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.