Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-21 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 ⌀
ZYXI	2012-02-29	0.572727	0.572727	0.572727	0.572727	8,250	0.308181
ZYXI	2012-03-01	0.590909	0.590909	0.590909	0.590909	550	0.317965
ZYXI	2012-03-02	0.590909	0.590909	0.590909	0.590909	1,100	0.317965
ZYXI	2012-03-05	0.590909	0.590909	0.590909	0.590909	1,430	0.317965
ZYXI	2012-03-06	0.590909	0.590909	0.590909	0.590909	0	0.317965
ZYXI	2012-03-07	0.590909	0.609091	0.590909	0.609091	770	0.327749
ZYXI	2012-03-08	0.590909	0.618182	0.590909	0.618182	8,470	0.33264
ZYXI	2012-03-09	0.554545	0.636364	0.554545	0.636364	4,950	0.342424
ZYXI	2012-03-12	0.636364	0.636364	0.618182	0.618182	35,970	0.33264
ZYXI	2012-03-13	0.618182	0.618182	0.618182	0.618182	0	0.33264
ZYXI	2012-03-14	0.590909	0.636364	0.590909	0.636364	12,100	0.342424
ZYXI	2012-03-15	0.636364	0.672727	0.636364	0.672727	66,550	0.361991
ZYXI	2012-03-16	0.618182	0.681818	0.618182	0.681818	5,170	0.366883
ZYXI	2012-03-19	0.636364	0.763636	0.636364	0.763636	11,880	0.410908
ZYXI	2012-03-20	0.727273	0.727273	0.727273	0.727273	2,200	0.391342
ZYXI	2012-03-21	0.727273	0.727273	0.7	0.727273	9,460	0.391342
ZYXI	2012-03-22	0.727273	0.727273	0.681818	0.681818	18,480	0.366883
ZYXI	2012-03-23	0.681818	0.681818	0.681818	0.681818	8,250	0.366883
ZYXI	2012-03-26	0.681818	0.754545	0.681818	0.754545	13,860	0.406016
ZYXI	2012-03-27	0.727273	0.727273	0.681818	0.727273	20,460	0.391342
ZYXI	2012-03-28	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-03-29	0.690909	0.727273	0.690909	0.727273	5,610	0.391342
ZYXI	2012-03-30	0.754545	0.754545	0.681818	0.727273	12,100	0.391342
ZYXI	2012-04-02	0.681818	0.681818	0.6	0.681818	15,950	0.366883
ZYXI	2012-04-03	0.681818	0.681818	0.636364	0.636364	6,270	0.342424
ZYXI	2012-04-04	0.572727	0.681818	0.572727	0.681818	220	0.366883
ZYXI	2012-04-05	0.636364	0.681818	0.636364	0.681818	4,840	0.366883
ZYXI	2012-04-09	0.636364	0.636364	0.636364	0.636364	6,270	0.342424
ZYXI	2012-04-10	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-04-11	0.636364	0.636364	0.636364	0.636364	880	0.342424
ZYXI	2012-04-12	0.545455	0.681818	0.545455	0.681818	18,260	0.366883
ZYXI	2012-04-13	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2012-04-16	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2012-04-17	0.563636	0.563636	0.563636	0.563636	990	0.303289
ZYXI	2012-04-18	0.590909	0.718182	0.590909	0.6	72,160	0.322857
ZYXI	2012-04-19	0.581818	0.581818	0.581818	0.581818	110	0.313073
ZYXI	2012-04-20	0.581818	0.581818	0.581818	0.581818	0	0.313073
ZYXI	2012-04-23	0.581818	0.581818	0.581818	0.581818	550	0.313073
ZYXI	2012-04-24	0.581818	0.581818	0.581818	0.581818	0	0.313073
ZYXI	2012-04-25	0.590909	0.636364	0.572727	0.572727	30,030	0.308181
ZYXI	2012-04-26	0.572727	0.681818	0.572727	0.681818	1,980	0.366883
ZYXI	2012-04-27	0.572727	0.681818	0.572727	0.681818	4,180	0.366883
ZYXI	2012-04-30	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2012-05-01	0.6	0.681818	0.581818	0.681818	14,300	0.366883
ZYXI	2012-05-02	0.590909	0.636364	0.590909	0.636364	5,830	0.342424
ZYXI	2012-05-03	0.590909	0.672727	0.590909	0.672727	37,400	0.361991
ZYXI	2012-05-04	0.681818	0.681818	0.681818	0.681818	220	0.366883
ZYXI	2012-05-07	0.636364	0.681818	0.636364	0.681818	12,100	0.366883
ZYXI	2012-05-08	0.681818	0.681818	0.563636	0.636364	6,490	0.342424
ZYXI	2012-05-09	0.636364	0.636364	0.636364	0.636364	1,100	0.342424
ZYXI	2012-05-10	0.636364	0.636364	0.554545	0.636364	6,380	0.342424
ZYXI	2012-05-11	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-05-14	0.581818	0.636364	0.581818	0.627273	15,180	0.337532
ZYXI	2012-05-15	0.581818	0.681818	0.581818	0.590909	4,620	0.317965
ZYXI	2012-05-16	0.609091	0.681818	0.6	0.681818	1,100	0.366883
ZYXI	2012-05-17	0.590909	0.636364	0.590909	0.636364	16,720	0.342424
ZYXI	2012-05-18	0.636364	0.636364	0.636364	0.636364	6,600	0.342424
ZYXI	2012-05-21	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-05-22	0.618182	0.618182	0.618182	0.618182	1,320	0.33264
ZYXI	2012-05-23	0.636364	0.636364	0.636364	0.636364	5,610	0.342424
ZYXI	2012-05-24	0.672727	0.672727	0.672727	0.672727	330	0.361991
ZYXI	2012-05-25	0.672727	0.672727	0.672727	0.672727	3,080	0.361991
ZYXI	2012-05-29	0.636364	0.672727	0.636364	0.672727	28,600	0.361991
ZYXI	2012-05-30	0.672727	0.672727	0.672727	0.672727	33,000	0.361991
ZYXI	2012-05-31	0.654545	0.672727	0.654545	0.672727	5,170	0.361991
ZYXI	2012-06-01	0.681818	0.681818	0.654545	0.681818	23,870	0.366883
ZYXI	2012-06-04	0.636364	0.672727	0.6	0.672727	39,600	0.361991
ZYXI	2012-06-05	0.681818	0.681818	0.636364	0.681818	54,670	0.366883
ZYXI	2012-06-06	0.718182	0.718182	0.718182	0.718182	880	0.38645
ZYXI	2012-06-07	0.681818	0.681818	0.681818	0.681818	20,900	0.366883
ZYXI	2012-06-08	0.672727	0.709091	0.672727	0.681818	16,500	0.366883
ZYXI	2012-06-11	0.681818	0.681818	0.681818	0.681818	4,400	0.366883
ZYXI	2012-06-12	0.681818	0.681818	0.681818	0.681818	3,410	0.366883
ZYXI	2012-06-13	0.718182	0.718182	0.718182	0.718182	2,750	0.38645
ZYXI	2012-06-14	0.672727	0.672727	0.672727	0.672727	990	0.361991
ZYXI	2012-06-15	0.672727	0.672727	0.672727	0.672727	4,620	0.361991
ZYXI	2012-06-18	0.709091	0.709091	0.709091	0.709091	1,100	0.381558
ZYXI	2012-06-19	0.672727	0.763636	0.672727	0.763636	8,580	0.410908
ZYXI	2012-06-20	0.6	0.763636	0.6	0.763636	5,610	0.410908
ZYXI	2012-06-21	0.681818	0.681818	0.627273	0.627273	15,620	0.337532
ZYXI	2012-06-22	0.627273	0.763636	0.6	0.727273	37,070	0.391342
ZYXI	2012-06-25	0.745455	0.745455	0.745455	0.745455	330	0.401125
ZYXI	2012-06-26	0.754545	0.754545	0.754545	0.754545	6,050	0.406016
ZYXI	2012-06-27	0.754545	0.754545	0.754545	0.754545	0	0.406016
ZYXI	2012-06-28	0.609091	0.754545	0.609091	0.754545	5,720	0.406016
ZYXI	2012-06-29	0.754545	0.754545	0.754545	0.754545	0	0.406016
ZYXI	2012-07-02	0.736364	0.736364	0.736364	0.736364	110	0.396233
ZYXI	2012-07-03	0.736364	0.736364	0.736364	0.736364	0	0.396233
ZYXI	2012-07-05	0.736364	0.736364	0.736364	0.736364	0	0.396233
ZYXI	2012-07-06	0.736364	0.736364	0.736364	0.736364	0	0.396233
ZYXI	2012-07-09	0.681818	0.745455	0.681818	0.745455	1,210	0.401125
ZYXI	2012-07-10	0.745455	0.745455	0.745455	0.745455	0	0.401125
ZYXI	2012-07-11	0.627273	0.727273	0.627273	0.636364	13,640	0.342424
ZYXI	2012-07-12	0.636364	0.681818	0.636364	0.636364	8,250	0.342424
ZYXI	2012-07-13	0.681818	0.681818	0.681818	0.681818	2,310	0.366883
ZYXI	2012-07-16	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2012-07-17	0.918182	0.918182	0.727273	0.727273	4,730	0.391342
ZYXI	2012-07-18	0.672727	0.672727	0.672727	0.672727	1,100	0.361991
ZYXI	2012-07-19	0.609091	0.727273	0.609091	0.727273	880	0.391342
ZYXI	2012-07-20	0.727273	0.727273	0.727273	0.727273	0	0.391342

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.