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	2023-12-11	1	1.02	0.97	1.01	66,000	1.01
ZKIN	2023-12-12	1	1.029	0.937	1.02	175,600	1.02
ZKIN	2023-12-13	1.01	1.06	0.975	1.04	67,700	1.04
ZKIN	2023-12-14	1.01	1.04	1.009	1.04	39,400	1.04
ZKIN	2023-12-15	1.03	1.05	1.01	1.04	62,700	1.04
ZKIN	2023-12-18	1.09	1.35	1.045	1.15	894,200	1.15
ZKIN	2023-12-19	1.29	1.29	1.05	1.07	120,500	1.07
ZKIN	2023-12-20	1.14	1.16	1.04	1.07	74,100	1.07
ZKIN	2023-12-21	1.04	1.1	1.04	1.06	23,700	1.06
ZKIN	2023-12-22	1.1	1.102	1.04	1.1	50,500	1.1
ZKIN	2023-12-26	1.12	1.19	1.09	1.09	132,200	1.09
ZKIN	2023-12-27	1.11	1.12	1.03	1.06	64,000	1.06
ZKIN	2023-12-28	1.11	1.11	1.049	1.081	114,600	1.081
ZKIN	2023-12-29	1.1	1.111	0.98	0.98	164,000	0.98
ZKIN	2024-01-02	0.98	1.05	0.906	1.009	84,600	1.009
ZKIN	2024-01-03	0.96	1.01	0.86	0.97	71,900	0.97
ZKIN	2024-01-04	1	1	0.95	0.975	24,600	0.975
ZKIN	2024-01-05	0.985	0.985	0.771	0.924	61,400	0.924
ZKIN	2024-01-08	0.838	0.865	0.72	0.8	76,100	0.8
ZKIN	2024-01-09	0.926	0.944	0.85	0.88	195,600	0.88
ZKIN	2024-01-10	0.9	0.919	0.801	0.878	114,100	0.878
ZKIN	2024-01-11	0.9	0.93	0.86	0.875	124,200	0.875
ZKIN	2024-01-12	0.86	0.875	0.83	0.84	31,400	0.84
ZKIN	2024-01-16	0.83	0.83	0.712	0.75	86,200	0.75
ZKIN	2024-01-17	0.7	0.75	0.681	0.73	37,400	0.73
ZKIN	2024-01-18	0.67	0.73	0.63	0.67	63,600	0.67
ZKIN	2024-01-19	0.65	0.72	0.65	0.67	21,500	0.67
ZKIN	2024-01-22	0.67	0.68	0.6	0.623	185,500	0.623
ZKIN	2024-01-23	0.605	0.73	0.605	0.701	33,000	0.701
ZKIN	2024-01-24	0.736	0.778	0.71	0.751	47,000	0.751
ZKIN	2024-01-25	0.75	0.799	0.75	0.764	7,600	0.764
ZKIN	2024-01-26	0.741	0.816	0.741	0.8	22,400	0.8
ZKIN	2024-01-29	0.77	0.85	0.77	0.77	11,900	0.77
ZKIN	2024-01-30	0.77	0.79	0.75	0.75	15,300	0.75
ZKIN	2024-01-31	0.79	0.79	0.75	0.764	9,300	0.764
ZKIN	2024-02-01	0.74	0.77	0.713	0.74	18,800	0.74
ZKIN	2024-02-02	0.77	0.77	0.72	0.722	10,100	0.722
ZKIN	2024-02-05	0.732	0.767	0.698	0.72	12,200	0.72
ZKIN	2024-02-06	0.74	0.74	0.693	0.74	8,700	0.74
ZKIN	2024-02-07	0.73	0.73	0.68	0.713	7,000	0.713
ZKIN	2024-02-08	0.74	0.75	0.68	0.735	89,400	0.735
ZKIN	2024-02-09	0.74	0.77	0.725	0.77	33,700	0.77
ZKIN	2024-02-12	0.73	0.78	0.73	0.78	35,000	0.78
ZKIN	2024-02-13	0.79	0.83	0.75	0.793	36,600	0.793
ZKIN	2024-02-14	0.805	0.85	0.79	0.82	13,800	0.82
ZKIN	2024-02-15	0.8	0.8	0.74	0.76	29,400	0.76
ZKIN	2024-02-16	0.76	0.791	0.73	0.76	49,100	0.76
ZKIN	2024-02-20	0.798	0.883	0.798	0.801	36,000	0.801
ZKIN	2024-02-21	0.81	0.81	0.732	0.745	37,300	0.745
ZKIN	2024-02-22	0.755	0.806	0.735	0.75	21,300	0.75
ZKIN	2024-02-23	0.735	0.799	0.708	0.71	44,400	0.71
ZKIN	2024-02-26	0.7	0.709	0.62	0.69	57,200	0.69
ZKIN	2024-02-27	0.7	0.7	0.65	0.661	16,700	0.661
ZKIN	2024-02-28	0.712	0.712	0.6	0.639	51,000	0.639
ZKIN	2024-02-29	0.669	0.669	0.6	0.635	19,400	0.635
ZKIN	2024-03-01	0.6	0.7	0.6	0.66	18,300	0.66
ZKIN	2024-03-04	0.66	0.699	0.636	0.66	23,600	0.66
ZKIN	2024-03-05	0.636	0.739	0.636	0.68	15,000	0.68
ZKIN	2024-03-06	0.651	0.68	0.651	0.664	16,200	0.664
ZKIN	2024-03-07	0.664	0.71	0.601	0.71	58,700	0.71
ZKIN	2024-03-08	0.65	0.71	0.65	0.651	15,200	0.651
ZKIN	2024-03-11	0.63	0.678	0.621	0.655	25,300	0.655
ZKIN	2024-03-12	0.662	0.675	0.65	0.66	11,800	0.66
ZKIN	2024-03-13	0.639	0.692	0.639	0.692	45,000	0.692
ZKIN	2024-03-14	0.7	0.7	0.655	0.681	11,800	0.681
ZKIN	2024-03-15	0.687	0.7	0.65	0.68	13,700	0.68
ZKIN	2024-03-18	0.66	0.67	0.646	0.65	10,400	0.65
ZKIN	2024-03-19	0.648	0.657	0.61	0.64	19,900	0.64
ZKIN	2024-03-20	0.62	0.65	0.486	0.595	49,500	0.595
ZKIN	2024-03-21	0.58	0.624	0.58	0.615	23,000	0.615
ZKIN	2024-03-22	0.595	0.623	0.58	0.59	23,100	0.59
ZKIN	2024-03-25	0.59	0.622	0.59	0.622	8,800	0.622
ZKIN	2024-03-26	0.512	0.63	0.512	0.555	89,800	0.555
ZKIN	2024-03-27	0.529	0.594	0.529	0.581	24,500	0.581
ZKIN	2024-03-28	0.618	0.629	0.571	0.585	17,900	0.585
ZKIN	2024-04-01	0.61	0.625	0.605	0.61	16,000	0.61
ZKIN	2024-04-02	0.615	0.625	0.56	0.6	19,100	0.6
ZKIN	2024-04-03	0.57	0.624	0.57	0.59	12,000	0.59
ZKIN	2024-04-04	0.59	0.61	0.587	0.61	14,100	0.61
ZKIN	2024-04-05	0.584	0.62	0.584	0.587	6,800	0.587
ZKIN	2024-04-08	0.58	0.62	0.58	0.62	42,500	0.62
ZKIN	2024-04-09	0.62	0.67	0.597	0.64	112,600	0.64
ZKIN	2024-04-10	0.636	0.67	0.622	0.665	26,800	0.665
ZKIN	2024-04-11	0.644	0.67	0.64	0.648	6,700	0.648
ZKIN	2024-04-12	0.64	0.66	0.64	0.645	12,400	0.645
ZKIN	2024-04-15	0.67	0.67	0.65	0.66	2,400	0.66
ZKIN	2024-04-16	0.656	0.67	0.618	0.641	12,400	0.641
ZKIN	2024-04-17	0.631	0.675	0.63	0.63	8,400	0.63
ZKIN	2024-04-18	0.61	0.63	0.6	0.6	14,200	0.6
ZKIN	2024-04-19	0.571	0.68	0.571	0.62	12,800	0.62
ZKIN	2024-04-22	0.67	0.674	0.6	0.654	9,600	0.654
ZKIN	2024-04-23	0.641	0.68	0.641	0.66	6,700	0.66
ZKIN	2024-04-24	0.634	0.669	0.6	0.61	17,900	0.61
ZKIN	2024-04-25	0.61	0.66	0.6	0.65	6,700	0.65
ZKIN	2024-04-26	0.65	0.65	0.6	0.624	27,000	0.624
ZKIN	2024-04-29	0.62	0.641	0.6	0.626	34,800	0.626
ZKIN	2024-04-30	0.66	0.675	0.64	0.675	24,600	0.675
ZKIN	2024-05-01	0.675	0.677	0.655	0.655	13,400	0.655
ZKIN	2024-05-02	0.666	0.677	0.666	0.677	1,800	0.677
ZKIN	2024-05-03	0.652	0.677	0.652	0.663	10,200	0.663

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.