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	2023-02-24	0.74	0.75	0.7	0.75	23,000	0.75
ZKIN	2023-02-27	0.72	0.75	0.67	0.719	24,200	0.719
ZKIN	2023-02-28	0.73	0.73	0.682	0.705	12,300	0.705
ZKIN	2023-03-01	0.68	0.705	0.68	0.69	25,300	0.69
ZKIN	2023-03-02	0.667	0.69	0.61	0.69	23,700	0.69
ZKIN	2023-03-03	0.69	0.69	0.638	0.687	41,600	0.687
ZKIN	2023-03-06	0.67	0.69	0.67	0.69	14,900	0.69
ZKIN	2023-03-07	0.656	0.74	0.656	0.74	28,800	0.74
ZKIN	2023-03-08	0.74	0.74	0.713	0.74	7,400	0.74
ZKIN	2023-03-09	0.722	0.75	0.715	0.746	17,000	0.746
ZKIN	2023-03-10	0.732	0.75	0.715	0.73	13,900	0.73
ZKIN	2023-03-13	0.726	0.73	0.715	0.73	13,300	0.73
ZKIN	2023-03-14	0.73	0.87	0.72	0.729	29,500	0.729
ZKIN	2023-03-15	0.715	0.75	0.685	0.75	44,700	0.75
ZKIN	2023-03-16	0.72	0.75	0.7	0.71	7,800	0.71
ZKIN	2023-03-17	0.69	0.71	0.69	0.71	13,000	0.71
ZKIN	2023-03-20	0.69	0.745	0.611	0.683	41,100	0.683
ZKIN	2023-03-21	0.66	0.744	0.66	0.72	40,300	0.72
ZKIN	2023-03-22	0.74	0.75	0.69	0.746	23,000	0.746
ZKIN	2023-03-23	0.725	0.73	0.7	0.71	13,500	0.71
ZKIN	2023-03-24	0.701	0.702	0.63	0.69	8,100	0.69
ZKIN	2023-03-27	0.627	0.701	0.627	0.658	11,200	0.658
ZKIN	2023-03-28	0.7	0.701	0.685	0.701	24,900	0.701
ZKIN	2023-03-29	0.701	0.701	0.662	0.686	24,400	0.686
ZKIN	2023-03-30	0.668	0.701	0.658	0.679	5,600	0.679
ZKIN	2023-03-31	0.669	0.687	0.65	0.687	4,100	0.687
ZKIN	2023-04-03	0.66	0.687	0.657	0.685	11,000	0.685
ZKIN	2023-04-04	0.66	0.701	0.65	0.663	13,100	0.663
ZKIN	2023-04-05	0.663	0.67	0.621	0.626	22,700	0.626
ZKIN	2023-04-06	0.626	0.66	0.61	0.659	21,900	0.659
ZKIN	2023-04-10	0.61	0.66	0.59	0.655	27,500	0.655
ZKIN	2023-04-11	0.586	0.663	0.53	0.65	49,600	0.65
ZKIN	2023-04-12	0.62	0.63	0.6	0.608	10,800	0.608
ZKIN	2023-04-13	0.608	0.66	0.608	0.64	19,000	0.64
ZKIN	2023-04-14	0.6	0.641	0.6	0.63	4,500	0.63
ZKIN	2023-04-17	0.64	0.64	0.56	0.58	5,700	0.58
ZKIN	2023-04-18	0.58	0.61	0.58	0.599	22,300	0.599
ZKIN	2023-04-19	0.56	0.603	0.56	0.603	4,100	0.603
ZKIN	2023-04-20	0.57	0.58	0.55	0.57	16,500	0.57
ZKIN	2023-04-21	0.56	0.56	0.53	0.551	4,600	0.551
ZKIN	2023-04-24	0.53	0.55	0.53	0.53	30,200	0.53
ZKIN	2023-04-25	0.53	0.596	0.4	0.52	73,500	0.52
ZKIN	2023-04-26	0.558	0.586	0.47	0.575	125,000	0.575
ZKIN	2023-04-27	0.558	0.616	0.48	0.55	127,400	0.55
ZKIN	2023-04-28	0.55	0.795	0.55	0.705	356,600	0.705
ZKIN	2023-05-01	0.766	0.86	0.725	0.81	268,000	0.81
ZKIN	2023-05-02	0.785	0.82	0.701	0.82	75,700	0.82
ZKIN	2023-05-03	0.82	0.82	0.739	0.773	107,900	0.773
ZKIN	2023-05-04	0.8	0.8	0.72	0.78	45,700	0.78
ZKIN	2023-05-05	0.72	0.759	0.7	0.759	31,100	0.759
ZKIN	2023-05-08	0.78	0.78	0.7	0.721	31,800	0.721
ZKIN	2023-05-09	0.71	0.71	0.693	0.7	64,900	0.7
ZKIN	2023-05-10	0.7	0.73	0.63	0.63	42,200	0.63
ZKIN	2023-05-11	0.63	0.672	0.63	0.672	5,100	0.672
ZKIN	2023-05-12	0.672	0.672	0.639	0.671	4,300	0.671
ZKIN	2023-05-15	0.655	0.8	0.655	0.732	30,200	0.732
ZKIN	2023-05-16	0.7	0.75	0.675	0.685	6,900	0.685
ZKIN	2023-05-17	0.75	0.75	0.687	0.7	47,000	0.7
ZKIN	2023-05-18	0.7	0.735	0.65	0.67	18,300	0.67
ZKIN	2023-05-19	0.65	0.75	0.65	0.72	41,000	0.72
ZKIN	2023-05-22	0.694	0.75	0.682	0.73	31,800	0.73
ZKIN	2023-05-23	0.72	0.73	0.72	0.72	9,900	0.72
ZKIN	2023-05-24	0.706	0.73	0.7	0.724	25,200	0.724
ZKIN	2023-05-25	0.725	0.734	0.683	0.734	14,600	0.734
ZKIN	2023-05-26	0.702	0.732	0.702	0.72	21,300	0.72
ZKIN	2023-05-30	0.72	0.72	0.67	0.695	14,400	0.695
ZKIN	2023-05-31	0.67	0.704	0.65	0.69	7,200	0.69
ZKIN	2023-06-01	0.66	0.69	0.65	0.69	22,300	0.69
ZKIN	2023-06-02	0.662	0.7	0.662	0.7	28,200	0.7
ZKIN	2023-06-05	0.694	0.74	0.69	0.69	29,600	0.69
ZKIN	2023-06-06	0.697	0.74	0.687	0.73	16,100	0.73
ZKIN	2023-06-07	0.71	0.74	0.7	0.7	15,500	0.7
ZKIN	2023-06-08	0.7	0.725	0.7	0.725	6,000	0.725
ZKIN	2023-06-09	0.724	0.735	0.7	0.735	5,100	0.735
ZKIN	2023-06-12	0.76	0.8	0.719	0.74	20,700	0.74
ZKIN	2023-06-13	0.74	0.74	0.705	0.708	21,400	0.708
ZKIN	2023-06-14	0.702	0.738	0.702	0.702	6,400	0.702
ZKIN	2023-06-15	0.802	0.802	0.73	0.78	37,600	0.78
ZKIN	2023-06-16	0.8	0.8	0.772	0.772	12,200	0.772
ZKIN	2023-06-20	0.779	0.79	0.731	0.79	25,900	0.79
ZKIN	2023-06-21	0.79	0.79	0.736	0.787	24,100	0.787
ZKIN	2023-06-22	0.76	0.79	0.731	0.785	15,300	0.785
ZKIN	2023-06-23	0.736	0.783	0.735	0.78	10,200	0.78
ZKIN	2023-06-26	0.794	0.794	0.739	0.762	9,500	0.762
ZKIN	2023-06-27	0.759	0.8	0.73	0.755	16,000	0.755
ZKIN	2023-06-28	0.72	0.746	0.72	0.73	17,900	0.73
ZKIN	2023-06-29	0.73	0.756	0.72	0.75	9,100	0.75
ZKIN	2023-06-30	0.72	0.76	0.701	0.731	29,700	0.731
ZKIN	2023-07-03	0.72	0.726	0.714	0.726	4,000	0.726
ZKIN	2023-07-05	0.71	0.73	0.691	0.691	11,700	0.691
ZKIN	2023-07-06	0.69	0.718	0.69	0.695	2,900	0.695
ZKIN	2023-07-07	0.688	0.714	0.688	0.714	6,300	0.714
ZKIN	2023-07-10	0.71	0.73	0.7	0.72	5,200	0.72
ZKIN	2023-07-11	0.726	0.726	0.7	0.709	10,200	0.709
ZKIN	2023-07-12	0.7	0.72	0.7	0.72	17,300	0.72
ZKIN	2023-07-13	0.723	0.723	0.7	0.709	28,200	0.709
ZKIN	2023-07-14	0.71	0.72	0.671	0.7	40,300	0.7
ZKIN	2023-07-17	0.685	0.72	0.651	0.681	46,100	0.681
ZKIN	2023-07-18	0.674	0.7	0.629	0.629	80,100	0.629
ZKIN	2023-07-19	0.61	0.668	0.6	0.6	39,200	0.6

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.