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	2023-07-20	0.636	0.637	0.61	0.637	6,900	0.637
ZKIN	2023-07-21	0.639	0.65	0.635	0.649	38,100	0.649
ZKIN	2023-07-24	0.634	0.7	0.627	0.65	35,600	0.65
ZKIN	2023-07-25	0.633	0.655	0.625	0.649	9,800	0.649
ZKIN	2023-07-26	0.6	0.65	0.6	0.642	12,300	0.642
ZKIN	2023-07-27	0.638	0.638	0.6	0.615	7,400	0.615
ZKIN	2023-07-28	0.62	0.648	0.6	0.622	16,600	0.622
ZKIN	2023-07-31	0.627	0.651	0.6	0.616	23,100	0.616
ZKIN	2023-08-01	0.6	0.61	0.563	0.596	42,500	0.596
ZKIN	2023-08-02	0.607	0.608	0.575	0.59	5,400	0.59
ZKIN	2023-08-03	0.59	0.6	0.59	0.591	3,400	0.591
ZKIN	2023-08-04	0.61	0.61	0.581	0.584	7,200	0.584
ZKIN	2023-08-07	0.605	0.61	0.575	0.588	28,500	0.588
ZKIN	2023-08-08	0.579	0.609	0.575	0.599	9,300	0.599
ZKIN	2023-08-09	0.576	0.61	0.55	0.571	40,500	0.571
ZKIN	2023-08-10	0.574	0.61	0.552	0.588	58,100	0.588
ZKIN	2023-08-11	0.56	0.594	0.532	0.592	51,100	0.592
ZKIN	2023-08-14	0.563	0.588	0.52	0.537	17,700	0.537
ZKIN	2023-08-15	0.52	0.547	0.512	0.521	22,300	0.521
ZKIN	2023-08-16	0.52	0.52	0.5	0.519	20,700	0.519
ZKIN	2023-08-17	0.52	0.539	0.482	0.506	22,100	0.506
ZKIN	2023-08-18	0.489	0.53	0.485	0.53	15,500	0.53
ZKIN	2023-08-21	0.452	0.53	0.452	0.53	16,500	0.53
ZKIN	2023-08-22	0.53	0.55	0.48	0.548	62,200	0.548
ZKIN	2023-08-23	0.52	0.566	0.52	0.55	21,400	0.55
ZKIN	2023-08-24	0.53	0.53	0.481	0.505	18,200	0.505
ZKIN	2023-08-25	0.517	0.558	0.475	0.52	35,100	0.52
ZKIN	2023-08-28	0.494	0.55	0.483	0.52	114,400	0.52
ZKIN	2023-08-29	0.513	0.56	0.51	0.56	14,100	0.56
ZKIN	2023-08-30	0.536	0.56	0.52	0.56	11,300	0.56
ZKIN	2023-08-31	0.536	0.56	0.536	0.56	29,400	0.56
ZKIN	2023-09-01	0.538	0.57	0.52	0.52	5,200	0.52
ZKIN	2023-09-05	0.54	0.541	0.493	0.534	10,200	0.534
ZKIN	2023-09-06	0.494	0.533	0.494	0.5	11,800	0.5
ZKIN	2023-09-07	0.498	0.513	0.483	0.5	3,900	0.5
ZKIN	2023-09-08	0.493	0.518	0.48	0.517	23,600	0.517
ZKIN	2023-09-11	0.479	0.517	0.47	0.5	25,000	0.5
ZKIN	2023-09-12	0.507	0.507	0.481	0.506	3,700	0.506
ZKIN	2023-09-13	0.5	0.5	0.477	0.489	23,100	0.489
ZKIN	2023-09-14	0.486	0.49	0.471	0.489	6,800	0.489
ZKIN	2023-09-15	0.488	0.489	0.465	0.469	15,000	0.469
ZKIN	2023-09-18	0.461	0.65	0.46	0.579	424,100	0.579
ZKIN	2023-09-19	0.58	0.637	0.579	0.598	101,000	0.598
ZKIN	2023-09-20	0.639	0.645	0.6	0.644	53,700	0.644
ZKIN	2023-09-21	0.65	0.66	0.625	0.66	12,400	0.66
ZKIN	2023-09-22	0.66	0.729	0.645	0.725	64,500	0.725
ZKIN	2023-09-25	0.79	0.79	0.68	0.74	37,100	0.74
ZKIN	2023-09-26	0.75	0.75	0.695	0.73	17,800	0.73
ZKIN	2023-09-27	0.735	0.78	0.73	0.74	58,100	0.74
ZKIN	2023-09-28	0.69	0.78	0.69	0.73	43,600	0.73
ZKIN	2023-09-29	0.74	0.8	0.64	0.705	266,300	0.705
ZKIN	2023-10-02	0.689	0.69	0.653	0.669	32,700	0.669
ZKIN	2023-10-03	0.64	0.68	0.6	0.6	34,500	0.6
ZKIN	2023-10-04	0.656	0.666	0.6	0.62	10,900	0.62
ZKIN	2023-10-05	0.6	0.63	0.569	0.6	12,600	0.6
ZKIN	2023-10-06	0.59	0.6	0.57	0.593	16,900	0.593
ZKIN	2023-10-09	0.611	0.615	0.561	0.615	26,400	0.615
ZKIN	2023-10-10	0.62	0.65	0.58	0.65	35,200	0.65
ZKIN	2023-10-11	0.62	0.649	0.6	0.64	12,900	0.64
ZKIN	2023-10-12	0.62	0.68	0.62	0.669	10,400	0.669
ZKIN	2023-10-13	0.664	0.664	0.607	0.637	3,500	0.637
ZKIN	2023-10-16	0.61	0.624	0.58	0.58	27,300	0.58
ZKIN	2023-10-17	0.603	0.603	0.58	0.587	11,400	0.587
ZKIN	2023-10-18	0.56	0.577	0.511	0.53	16,100	0.53
ZKIN	2023-10-19	0.55	0.68	0.486	0.627	61,800	0.627
ZKIN	2023-10-20	0.609	0.659	0.56	0.6	41,900	0.6
ZKIN	2023-10-23	0.58	0.612	0.534	0.59	40,900	0.59
ZKIN	2023-10-24	0.564	0.65	0.536	0.55	36,800	0.55
ZKIN	2023-10-25	0.67	0.67	0.535	0.535	10,700	0.535
ZKIN	2023-10-26	0.52	0.59	0.487	0.514	58,000	0.514
ZKIN	2023-10-27	0.491	0.538	0.485	0.485	11,100	0.485
ZKIN	2023-10-30	0.487	0.544	0.485	0.528	11,500	0.528
ZKIN	2023-10-31	0.545	0.545	0.495	0.5	15,700	0.5
ZKIN	2023-11-01	0.51	0.524	0.5	0.513	6,900	0.513
ZKIN	2023-11-02	0.539	0.559	0.515	0.515	5,200	0.515
ZKIN	2023-11-03	0.51	0.53	0.51	0.52	17,700	0.52
ZKIN	2023-11-06	0.49	0.547	0.49	0.501	7,400	0.501
ZKIN	2023-11-07	0.485	0.52	0.485	0.51	4,600	0.51
ZKIN	2023-11-08	0.51	0.525	0.51	0.522	3,200	0.522
ZKIN	2023-11-09	0.525	0.525	0.49	0.511	15,500	0.511
ZKIN	2023-11-10	0.5	0.523	0.49	0.523	15,900	0.523
ZKIN	2023-11-13	0.523	0.647	0.51	0.565	82,600	0.565
ZKIN	2023-11-14	0.554	0.59	0.53	0.54	20,100	0.54
ZKIN	2023-11-15	0.55	0.792	0.55	0.789	277,300	0.789
ZKIN	2023-11-16	0.74	0.82	0.7	0.778	104,300	0.778
ZKIN	2023-11-17	0.765	1.01	0.765	0.98	192,800	0.98
ZKIN	2023-11-20	0.96	1	0.96	0.97	90,700	0.97
ZKIN	2023-11-21	0.945	0.986	0.8	0.881	44,300	0.881
ZKIN	2023-11-22	0.855	0.871	0.75	0.865	48,900	0.865
ZKIN	2023-11-24	0.86	0.9	0.85	0.9	20,000	0.9
ZKIN	2023-11-27	0.9	0.91	0.841	0.9	25,200	0.9
ZKIN	2023-11-28	0.9	0.9	0.84	0.892	25,800	0.892
ZKIN	2023-11-29	0.859	0.955	0.859	0.9	208,600	0.9
ZKIN	2023-11-30	0.883	0.93	0.855	0.91	20,600	0.91
ZKIN	2023-12-01	0.9	0.9	0.84	0.883	30,600	0.883
ZKIN	2023-12-04	0.878	0.99	0.87	0.96	102,400	0.96
ZKIN	2023-12-05	0.96	1.01	0.857	0.98	219,200	0.98
ZKIN	2023-12-06	0.961	1	0.882	1	84,100	1
ZKIN	2023-12-07	1.01	1.04	0.95	1.01	155,300	1.01
ZKIN	2023-12-08	1.02	1.04	0.95	1.02	68,800	1.02

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.