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 2025-09-11 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 ⌀
ZYME	2020-05-08	38.919998	39	34.849998	35.490002	744,100	35.490002
ZYME	2020-05-11	35.48	36.889999	34.889999	34.919998	438,200	34.919998
ZYME	2020-05-12	34.970001	36.16	32.771	34.610001	2,010,000	34.610001
ZYME	2020-05-13	34.939999	35.66	33.740002	35.130001	747,300	35.130001
ZYME	2020-05-14	35.040001	37.5	34.049999	36.73	523,800	36.73
ZYME	2020-05-15	36.509998	38.73	36.509998	37.490002	367,300	37.490002
ZYME	2020-05-18	38	38.240002	36.09	37.990002	387,700	37.990002
ZYME	2020-05-19	38.41	39	36.709999	37	425,800	37
ZYME	2020-05-20	37.509998	38.18	37.044998	37.57	277,100	37.57
ZYME	2020-05-21	37.73	37.919998	37.029999	37.16	393,400	37.16
ZYME	2020-05-22	37.16	37.669998	35.985001	36.16	252,300	36.16
ZYME	2020-05-26	36.720001	39.5	36.57	38.189999	625,600	38.189999
ZYME	2020-05-27	38.189999	39.5	36.369999	39.009998	561,200	39.009998
ZYME	2020-05-28	39.009998	39.82	37.080002	37.380001	450,700	37.380001
ZYME	2020-05-29	37.849998	38.48	35.939999	38.119999	762,500	38.119999
ZYME	2020-06-01	38.209999	38.959	37.009998	37.150002	503,400	37.150002
ZYME	2020-06-02	37.41	38.970001	36.400002	38.869999	356,900	38.869999
ZYME	2020-06-03	39	39.330002	37.884998	38.419998	545,300	38.419998
ZYME	2020-06-04	38.5	38.888	35.77	36.18	1,023,800	36.18
ZYME	2020-06-05	36.549999	37.330002	35.400002	36.599998	767,800	36.599998
ZYME	2020-06-08	36.599998	37.740002	36.189999	36.599998	397,800	36.599998
ZYME	2020-06-09	36.810001	37.93	35.790001	37.630001	443,500	37.630001
ZYME	2020-06-10	37.77	38	36.5	37.16	176,800	37.16
ZYME	2020-06-11	36.389999	37.02	34.099998	34.439999	282,400	34.439999
ZYME	2020-06-12	35.139999	35.5	33.080002	34.18	352,500	34.18
ZYME	2020-06-15	33.709999	36.110001	33	35.619999	361,400	35.619999
ZYME	2020-06-16	36.470001	37.200001	35.93	36.5	436,000	36.5
ZYME	2020-06-17	36.439999	36.756001	35.52	36.169998	162,900	36.169998
ZYME	2020-06-18	35.91	37.25	35.825001	36.93	242,600	36.93
ZYME	2020-06-19	37.23	38.299999	37	37.52	451,700	37.52
ZYME	2020-06-22	37.52	37.84	36.580002	37.130001	160,800	37.130001
ZYME	2020-06-23	37.450001	41.290001	37.439999	40	851,800	40
ZYME	2020-06-24	39.919998	41.021999	37.709999	38.459999	462,700	38.459999
ZYME	2020-06-25	38.419998	39.080002	37.549999	38.560001	514,500	38.560001
ZYME	2020-06-26	38.549999	38.59	35.299999	36.02	369,000	36.02
ZYME	2020-06-29	36.040001	37.200001	35.185001	36.290001	312,900	36.290001
ZYME	2020-06-30	36.389999	36.779999	35.18	36.07	249,600	36.07
ZYME	2020-07-01	36.240002	36.705002	35.57	36.369999	309,000	36.369999
ZYME	2020-07-02	36.529999	37.040001	35.73	35.98	214,200	35.98
ZYME	2020-07-06	36.220001	37.439999	35.779999	37.119999	369,300	37.119999
ZYME	2020-07-07	37.349998	39.689999	36.709999	38.619999	665,200	38.619999
ZYME	2020-07-08	39.049999	39.055	36.509998	37.279999	638,400	37.279999
ZYME	2020-07-09	35	36.720001	33.599998	35.09	1,124,400	35.09
ZYME	2020-07-10	35.060001	35.060001	33.16	33.189999	779,500	33.189999
ZYME	2020-07-13	33.759998	34.113998	30.75	31.32	708,500	31.32
ZYME	2020-07-14	31.4	31.459999	30.209999	30.799999	708,400	30.799999
ZYME	2020-07-15	31.16	31.49	30.66	30.709999	542,000	30.709999
ZYME	2020-07-16	30.57	31.67	30.299999	31.15	467,900	31.15
ZYME	2020-07-17	31.200001	33.080002	31	33.029999	600,800	33.029999
ZYME	2020-07-20	33.32	33.32	31.589001	32.110001	303,500	32.110001
ZYME	2020-07-21	32.369999	32.490002	30.34	30.65	337,900	30.65
ZYME	2020-07-22	30.799999	32.119999	30.52	31.700001	369,900	31.700001
ZYME	2020-07-23	31.68	32.087002	30.17	30.530001	291,900	30.530001
ZYME	2020-07-24	30.610001	30.790001	29.65	30.219999	426,000	30.219999
ZYME	2020-07-27	30.33	30.825001	29.950001	30.65	309,600	30.65
ZYME	2020-07-28	30.5	30.554001	29.629999	29.809999	358,700	29.809999
ZYME	2020-07-29	29.82	30.08	29.15	29.209999	306,800	29.209999
ZYME	2020-07-30	29.1	30.91	29	30.219999	362,100	30.219999
ZYME	2020-07-31	30.42	30.9	29.84	30.530001	314,400	30.530001
ZYME	2020-08-03	30.76	32.5	30.76	32.459999	291,200	32.459999
ZYME	2020-08-04	32.439999	32.48	31.030001	31.370001	192,400	31.370001
ZYME	2020-08-05	31.66	32.049999	30.809999	31.27	154,500	31.27
ZYME	2020-08-06	32.029999	32.41	30.48	31.43	378,200	31.43
ZYME	2020-08-07	31.5	31.85	30.35	30.91	157,600	30.91
ZYME	2020-08-10	30.51	30.969999	29.690001	30.860001	261,200	30.860001
ZYME	2020-08-11	30.93	31.209999	30.040001	30.219999	196,600	30.219999
ZYME	2020-08-12	30.219999	30.6	29.280001	30.290001	345,600	30.290001
ZYME	2020-08-13	30.17	31.040001	29.809999	29.98	498,200	29.98
ZYME	2020-08-14	29.99	29.99	29.15	29.5	259,900	29.5
ZYME	2020-08-17	29.440001	30.540001	28.709999	30.07	338,400	30.07
ZYME	2020-08-18	30.15	30.200001	28.85	29.76	306,900	29.76
ZYME	2020-08-19	29.799999	30.27	29.67	29.799999	272,000	29.799999
ZYME	2020-08-20	29.610001	30.584999	29.360001	30.52	434,900	30.52
ZYME	2020-08-21	30.690001	30.77	29.65	30.110001	326,500	30.110001
ZYME	2020-08-24	32.400002	32.400002	29.375	31.09	657,700	31.09
ZYME	2020-08-25	31.09	33.779999	30.969999	33.59	458,800	33.59
ZYME	2020-08-26	33.400002	33.445	30.780001	31.27	642,700	31.27
ZYME	2020-08-27	31.26	31.35	30	30.940001	408,200	30.940001
ZYME	2020-08-28	31.26	32.650002	31.16	31.75	289,200	31.75
ZYME	2020-08-31	31.860001	32.919998	31.52	32.419998	273,300	32.419998
ZYME	2020-09-01	32.490002	32.977001	31.66	32.400002	264,400	32.400002
ZYME	2020-09-02	32.549999	32.605	31.719999	32.029999	211,200	32.029999
ZYME	2020-09-03	31.73	32.060001	31.32	32	290,400	32
ZYME	2020-09-04	32.130001	32.18	29.280001	31.700001	359,100	31.700001
ZYME	2020-09-08	31.469999	32.029999	31.040001	31.290001	233,500	31.290001
ZYME	2020-09-09	31.43	31.74	30.82	31.43	266,600	31.43
ZYME	2020-09-10	31.530001	32.810001	31.52	32.52	380,900	32.52
ZYME	2020-09-11	32.889999	38.380001	32.759998	38.27	2,219,000	38.27
ZYME	2020-09-14	40.970001	45.59	40.84	41.73	2,927,700	41.73
ZYME	2020-09-15	42.130001	42.220001	40.77	40.970001	854,400	40.970001
ZYME	2020-09-16	41.34	42.32	40.549999	41.5	680,500	41.5
ZYME	2020-09-17	40.849998	43.740002	40.459999	43.349998	822,300	43.349998
ZYME	2020-09-18	43.599998	45.389999	43.459999	45.34	622,200	45.34
ZYME	2020-09-21	44.380001	44.540001	43.259998	43.860001	599,200	43.860001
ZYME	2020-09-22	43.119999	44.16	43.119999	43.990002	280,000	43.990002
ZYME	2020-09-23	43.740002	44.950001	43.450001	43.470001	370,300	43.470001
ZYME	2020-09-24	43.529999	44.720001	42.630001	43.959999	329,300	43.959999
ZYME	2020-09-25	43.919998	45.32	43.75	45.169998	373,100	45.169998
ZYME	2020-09-28	45.169998	46.099998	44.139999	44.98	292,500	44.98
ZYME	2020-09-29	44.91	45.939999	44.533001	45.080002	255,600	45.080002

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.