Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-25 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 ⌀
ZKIN	2022-09-30	0.855	0.855	0.81	0.845	11,100	0.845
ZKIN	2022-10-03	0.82	0.84	0.8	0.838	33,600	0.838
ZKIN	2022-10-04	0.83	0.83	0.805	0.82	17,700	0.82
ZKIN	2022-10-05	0.82	0.824	0.727	0.808	43,400	0.808
ZKIN	2022-10-06	0.799	0.799	0.73	0.752	16,500	0.752
ZKIN	2022-10-07	0.777	0.777	0.74	0.74	22,900	0.74
ZKIN	2022-10-10	0.74	0.74	0.68	0.697	64,700	0.697
ZKIN	2022-10-11	0.655	0.719	0.655	0.716	36,300	0.716
ZKIN	2022-10-12	0.69	0.697	0.66	0.665	30,400	0.665
ZKIN	2022-10-13	0.678	0.69	0.662	0.689	20,400	0.689
ZKIN	2022-10-14	0.67	0.706	0.667	0.68	16,400	0.68
ZKIN	2022-10-17	0.66	0.71	0.65	0.65	37,600	0.65
ZKIN	2022-10-18	0.65	0.679	0.65	0.66	12,500	0.66
ZKIN	2022-10-19	0.66	0.66	0.61	0.61	30,500	0.61
ZKIN	2022-10-20	0.6	0.66	0.6	0.612	51,600	0.612
ZKIN	2022-10-21	0.64	0.674	0.6	0.617	74,300	0.617
ZKIN	2022-10-24	0.6	0.612	0.54	0.59	28,700	0.59
ZKIN	2022-10-25	0.61	0.67	0.609	0.62	73,700	0.62
ZKIN	2022-10-26	0.62	0.66	0.62	0.658	4,000	0.658
ZKIN	2022-10-27	0.65	0.667	0.65	0.659	37,100	0.659
ZKIN	2022-10-28	0.63	0.67	0.63	0.664	12,100	0.664
ZKIN	2022-10-31	0.63	0.68	0.63	0.68	24,400	0.68
ZKIN	2022-11-01	0.66	0.71	0.66	0.7	27,900	0.7
ZKIN	2022-11-02	0.707	0.723	0.671	0.671	8,400	0.671
ZKIN	2022-11-03	0.694	0.7	0.63	0.691	153,600	0.691
ZKIN	2022-11-04	0.689	0.74	0.61	0.72	132,800	0.72
ZKIN	2022-11-07	0.68	0.68	0.63	0.67	24,900	0.67
ZKIN	2022-11-08	0.67	0.672	0.63	0.63	20,100	0.63
ZKIN	2022-11-09	0.642	0.668	0.56	0.56	82,100	0.56
ZKIN	2022-11-10	0.618	0.619	0.587	0.588	79,800	0.588
ZKIN	2022-11-11	0.585	0.625	0.585	0.624	7,400	0.624
ZKIN	2022-11-14	0.628	0.715	0.628	0.632	19,300	0.632
ZKIN	2022-11-15	0.632	0.66	0.632	0.65	58,300	0.65
ZKIN	2022-11-16	0.63	0.64	0.56	0.604	67,700	0.604
ZKIN	2022-11-17	0.643	0.643	0.604	0.62	35,900	0.62
ZKIN	2022-11-18	0.62	0.632	0.62	0.622	24,600	0.622
ZKIN	2022-11-21	0.6	0.644	0.6	0.631	36,000	0.631
ZKIN	2022-11-22	0.6	0.644	0.6	0.64	25,700	0.64
ZKIN	2022-11-23	0.63	0.68	0.62	0.63	58,300	0.63
ZKIN	2022-11-25	0.636	0.644	0.635	0.644	1,700	0.644
ZKIN	2022-11-28	0.675	0.675	0.63	0.646	9,000	0.646
ZKIN	2022-11-29	0.64	0.67	0.6	0.656	77,700	0.656
ZKIN	2022-11-30	0.66	0.67	0.6	0.666	129,400	0.666
ZKIN	2022-12-01	0.64	0.665	0.64	0.648	23,200	0.648
ZKIN	2022-12-02	0.63	0.67	0.56	0.63	71,700	0.63
ZKIN	2022-12-05	0.6	0.655	0.59	0.61	30,000	0.61
ZKIN	2022-12-06	0.61	0.669	0.6	0.6	36,700	0.6
ZKIN	2022-12-07	0.6	0.646	0.59	0.613	11,100	0.613
ZKIN	2022-12-08	0.6	0.623	0.59	0.62	27,200	0.62
ZKIN	2022-12-09	0.61	0.63	0.591	0.626	11,800	0.626
ZKIN	2022-12-12	0.63	0.63	0.583	0.599	64,300	0.599
ZKIN	2022-12-13	0.61	0.619	0.574	0.592	115,500	0.592
ZKIN	2022-12-14	0.613	0.627	0.588	0.59	63,000	0.59
ZKIN	2022-12-15	0.62	0.62	0.6	0.6	102,400	0.6
ZKIN	2022-12-16	0.59	0.61	0.59	0.61	20,700	0.61
ZKIN	2022-12-19	0.61	0.62	0.56	0.58	74,500	0.58
ZKIN	2022-12-20	0.59	0.59	0.562	0.58	13,400	0.58
ZKIN	2022-12-21	0.55	0.588	0.55	0.553	60,300	0.553
ZKIN	2022-12-22	0.554	0.564	0.501	0.511	70,300	0.511
ZKIN	2022-12-23	0.51	0.52	0.5	0.505	35,000	0.505
ZKIN	2022-12-27	0.51	0.524	0.48	0.508	128,700	0.508
ZKIN	2022-12-28	0.508	0.508	0.41	0.45	117,100	0.45
ZKIN	2022-12-29	0.432	0.461	0.4	0.41	150,300	0.41
ZKIN	2022-12-30	0.405	0.419	0.293	0.408	267,400	0.408
ZKIN	2023-01-03	0.4	0.45	0.4	0.42	25,300	0.42
ZKIN	2023-01-04	0.46	0.648	0.46	0.518	242,900	0.518
ZKIN	2023-01-05	0.55	0.557	0.5	0.53	46,500	0.53
ZKIN	2023-01-06	0.52	0.647	0.51	0.592	95,100	0.592
ZKIN	2023-01-09	0.574	0.65	0.574	0.645	54,500	0.645
ZKIN	2023-01-10	0.651	0.73	0.645	0.727	279,700	0.727
ZKIN	2023-01-11	0.755	0.882	0.728	0.831	183,100	0.831
ZKIN	2023-01-12	0.86	1.17	0.85	1.1	389,000	1.1
ZKIN	2023-01-13	1.15	1.34	1	1.03	632,800	1.03
ZKIN	2023-01-17	1.05	1.06	1.01	1.05	37,100	1.05
ZKIN	2023-01-18	1.075	1.099	1.01	1.01	63,900	1.01
ZKIN	2023-01-19	1.01	1.03	0.96	0.971	41,800	0.971
ZKIN	2023-01-20	0.96	0.971	0.91	0.91	59,500	0.91
ZKIN	2023-01-23	0.91	0.971	0.91	0.918	24,800	0.918
ZKIN	2023-01-24	0.92	0.97	0.864	0.908	105,100	0.908
ZKIN	2023-01-25	0.881	0.947	0.85	0.9	30,200	0.9
ZKIN	2023-01-26	0.86	0.917	0.86	0.915	9,100	0.915
ZKIN	2023-01-27	0.9	0.95	0.88	0.905	32,500	0.905
ZKIN	2023-01-30	0.87	0.93	0.8	0.861	32,500	0.861
ZKIN	2023-01-31	0.85	0.858	0.75	0.815	94,100	0.815
ZKIN	2023-02-01	0.858	0.93	0.849	0.89	158,600	0.89
ZKIN	2023-02-02	0.945	1	0.85	0.94	824,100	0.94
ZKIN	2023-02-03	0.87	0.98	0.87	0.969	40,300	0.969
ZKIN	2023-02-06	0.96	0.969	0.9	0.927	24,500	0.927
ZKIN	2023-02-07	0.894	0.93	0.84	0.91	57,400	0.91
ZKIN	2023-02-08	0.87	0.91	0.85	0.89	30,000	0.89
ZKIN	2023-02-09	0.88	0.89	0.83	0.85	47,500	0.85
ZKIN	2023-02-10	0.88	0.883	0.808	0.88	24,300	0.88
ZKIN	2023-02-13	0.85	0.88	0.835	0.877	12,800	0.877
ZKIN	2023-02-14	0.83	0.9	0.8	0.84	61,000	0.84
ZKIN	2023-02-15	0.85	0.85	0.8	0.842	16,100	0.842
ZKIN	2023-02-16	0.856	0.856	0.8	0.838	9,700	0.838
ZKIN	2023-02-17	0.85	0.85	0.8	0.839	10,600	0.839
ZKIN	2023-02-21	0.841	0.841	0.792	0.81	21,900	0.81
ZKIN	2023-02-22	0.791	0.806	0.76	0.796	18,600	0.796
ZKIN	2023-02-23	0.802	0.84	0.7	0.75	39,900	0.75

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.