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	2021-02-24	41.290001	42.16	40.16	40.299999	211,200	40.299999
ZYME	2021-02-25	39.02	40.82	37.419998	37.470001	490,800	37.470001
ZYME	2021-02-26	37.470001	38.299999	35.855	36.310001	460,100	36.310001
ZYME	2021-03-01	37.049999	38.240002	36.700001	36.77	311,900	36.77
ZYME	2021-03-02	36.330002	36.880001	35.34	36.610001	322,900	36.610001
ZYME	2021-03-03	36.990002	37.014999	33.901001	34.16	321,000	34.16
ZYME	2021-03-04	34.560001	34.811001	31.01	31.940001	1,301,300	31.940001
ZYME	2021-03-05	32.080002	33.450001	30.549999	32.939999	496,800	32.939999
ZYME	2021-03-08	32.82	34.450001	32.48	33.27	468,200	33.27
ZYME	2021-03-09	33.900002	35.549999	33.799999	34.549999	546,100	34.549999
ZYME	2021-03-10	35.439999	36.310001	34.549999	34.82	375,700	34.82
ZYME	2021-03-11	35.470001	36.650002	34.880001	36.330002	293,900	36.330002
ZYME	2021-03-12	35.970001	35.970001	34.84	35.299999	169,800	35.299999
ZYME	2021-03-15	35.380001	35.389999	33.84	34.18	365,700	34.18
ZYME	2021-03-16	34.209999	34.435001	33.119999	33.849998	231,400	33.849998
ZYME	2021-03-17	33.700001	33.959999	32.48	32.950001	550,500	32.950001
ZYME	2021-03-18	32.18	34.060001	31.52	31.85	363,000	31.85
ZYME	2021-03-19	33.57	35.16	33.029999	35	424,900	35
ZYME	2021-03-22	35.32	36.02	34.400002	35.419998	255,300	35.419998
ZYME	2021-03-23	35.25	35.25	33.560001	33.759998	340,000	33.759998
ZYME	2021-03-24	34.080002	34.553001	31.68	31.690001	325,800	31.690001
ZYME	2021-03-25	31.219999	32.84	30.77	32.66	225,200	32.66
ZYME	2021-03-26	32.700001	32.810001	31.34	32.209999	239,200	32.209999
ZYME	2021-03-29	32.07	32.07	29.754999	29.83	318,500	29.83
ZYME	2021-03-30	29.379999	32.400002	28.02	30.719999	921,700	30.719999
ZYME	2021-03-31	31.66	31.855	30.66	31.58	684,700	31.58
ZYME	2021-04-01	31.91	32.985001	31.030001	31.459999	276,000	31.459999
ZYME	2021-04-05	31.84	31.889999	31	31.26	262,600	31.26
ZYME	2021-04-06	31.08	32.169998	30.65	31.139999	251,500	31.139999
ZYME	2021-04-07	31.08	31.65	30.235001	30.530001	239,000	30.530001
ZYME	2021-04-08	30.84	31.469999	30.24	30.52	110,900	30.52
ZYME	2021-04-09	30.42	31.08	29.879999	31	243,600	31
ZYME	2021-04-12	30.93	30.93	28.190001	28.459999	571,600	28.459999
ZYME	2021-04-13	28.17	29.299999	27.635	27.92	506,900	27.92
ZYME	2021-04-14	28.18	30.915001	28.15	30.040001	355,300	30.040001
ZYME	2021-04-15	30.040001	30.59	29.48	30.18	234,300	30.18
ZYME	2021-04-16	30.370001	30.565001	29.285	30.379999	234,300	30.379999
ZYME	2021-04-19	29.59	29.59	27.25	27.49	509,200	27.49
ZYME	2021-04-20	27.219999	27.4	24.82	26.5	976,500	26.5
ZYME	2021-04-21	26.65	27.99	26.465	27.700001	351,200	27.700001
ZYME	2021-04-22	27.75	28.18	26.99	27.76	1,042,200	27.76
ZYME	2021-04-23	28.370001	28.870001	27.9	28.35	281,500	28.35
ZYME	2021-04-26	28.299999	28.799999	27.809999	28.4	441,900	28.4
ZYME	2021-04-27	28.67	29.629999	28.115	29.450001	525,600	29.450001
ZYME	2021-04-28	29.23	31.959999	29.084999	31.84	970,000	31.84
ZYME	2021-04-29	31.93	33.540001	31.15	33.18	1,044,800	33.18
ZYME	2021-04-30	33.130001	33.689999	32.18	32.52	578,900	32.52
ZYME	2021-05-03	32.830002	33.290001	31.299999	31.66	387,900	31.66
ZYME	2021-05-04	31.24	31.34	29.16	29.450001	311,200	29.450001
ZYME	2021-05-05	29.35	30.43	29.25	29.799999	809,500	29.799999
ZYME	2021-05-06	29.6	30.379999	28.5	29.49	880,200	29.49
ZYME	2021-05-07	29.879999	30.809999	29.76	30.299999	396,400	30.299999
ZYME	2021-05-10	29.860001	30.23	28.09	28.49	436,100	28.49
ZYME	2021-05-11	27.5	29.200001	27.030001	28.370001	436,800	28.370001
ZYME	2021-05-12	28.08	28.483	27.17	27.58	272,200	27.58
ZYME	2021-05-13	27.9	28.52	26.530001	26.620001	349,300	26.620001
ZYME	2021-05-14	26.83	29.059999	26.709999	28.59	359,500	28.59
ZYME	2021-05-17	28.66	30.219999	28.65	29.73	439,900	29.73
ZYME	2021-05-18	29.83	30.66	29.690001	30.110001	395,200	30.110001
ZYME	2021-05-19	29.68	30.08	28.84	28.92	165,400	28.92
ZYME	2021-05-20	29.110001	30.26	29.01	29.620001	166,000	29.620001
ZYME	2021-05-21	29.93	29.965	28.59	28.59	413,800	28.59
ZYME	2021-05-24	29.07	29.18	28.209999	28.84	259,000	28.84
ZYME	2021-05-25	29.18	29.73	28.59	28.76	167,900	28.76
ZYME	2021-05-26	28.709999	29.41	28.620001	29.299999	198,900	29.299999
ZYME	2021-05-27	29.549999	30.32	29.309999	29.85	500,700	29.85
ZYME	2021-05-28	30.1	31.940001	30	31.200001	358,100	31.200001
ZYME	2021-06-01	31.65	32.32	31.084	32.040001	293,000	32.040001
ZYME	2021-06-02	32.099998	32.099998	31.16	31.48	206,400	31.48
ZYME	2021-06-03	31.24	31.549999	30.370001	31.299999	248,200	31.299999
ZYME	2021-06-04	31.639999	32.400002	31.1	31.719999	523,500	31.719999
ZYME	2021-06-07	31.85	34.57	31.85	34.48	406,900	34.48
ZYME	2021-06-08	34.779999	35.560001	33.380001	35.509998	405,300	35.509998
ZYME	2021-06-09	35.869999	37.189999	35.82	37.139999	475,400	37.139999
ZYME	2021-06-10	37.07	37.77	36.580002	37.580002	507,700	37.580002
ZYME	2021-06-11	37.330002	37.869999	35.580002	37.73	534,400	37.73
ZYME	2021-06-14	37.439999	38.130001	36.759998	37.950001	375,300	37.950001
ZYME	2021-06-15	37.939999	38.34	36.575001	38.23	408,100	38.23
ZYME	2021-06-16	38.389999	38.880001	37.450001	37.779999	471,900	37.779999
ZYME	2021-06-17	37.540001	38.610001	37.349998	38.18	401,000	38.18
ZYME	2021-06-18	37.82	38.200001	35.950001	36.25	1,410,800	36.25
ZYME	2021-06-21	36.799999	37.290001	35.779999	36.779999	433,300	36.779999
ZYME	2021-06-22	36.540001	36.810001	35.099998	36.240002	288,100	36.240002
ZYME	2021-06-23	36.369999	36.98	36.07	36.360001	167,900	36.360001
ZYME	2021-06-24	36.470001	37.630001	36.470001	36.700001	146,700	36.700001
ZYME	2021-06-25	36.66	37.110001	35.880001	36.959999	324,200	36.959999
ZYME	2021-06-28	36.990002	37.599998	36.110001	36.369999	160,000	36.369999
ZYME	2021-06-29	36.220001	36.599998	35.57	35.889999	167,700	35.889999
ZYME	2021-06-30	35.860001	35.950001	34.290001	34.689999	709,200	34.689999
ZYME	2021-07-01	34.73	39.41	34.494999	37.279999	2,764,600	37.279999
ZYME	2021-07-02	38.044998	38.044998	36.34	36.48	278,500	36.48
ZYME	2021-07-06	36.259998	37.150002	35.700001	36.23	318,700	36.23
ZYME	2021-07-07	36.509998	36.669998	35.189999	35.919998	352,800	35.919998
ZYME	2021-07-08	35.009998	36.5	34.610001	35.990002	277,800	35.990002
ZYME	2021-07-09	36	37.09	35.439999	36.849998	290,700	36.849998
ZYME	2021-07-12	36.950001	36.950001	35.349998	35.810001	155,600	35.810001
ZYME	2021-07-13	35.549999	35.775002	34.27	34.720001	254,200	34.720001
ZYME	2021-07-14	35	35.189999	33.553001	34.779999	344,000	34.779999
ZYME	2021-07-15	34.93	36	34.5	35.599998	344,500	35.599998
ZYME	2021-07-16	35.599998	36.82	35.23	35.73	530,700	35.73

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.