symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-09 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
|
2008-05-07
| 1.472727 | 1.472727 | 1.272727 | 1.327273 | 215,380 | 0.714198 |
ZYXI
|
2008-05-08
| 1.309091 | 1.345455 | 1.290909 | 1.309091 | 70,510 | 0.704415 |
ZYXI
|
2008-05-09
| 1.309091 | 1.318182 | 1.254545 | 1.318182 | 146,080 | 0.709306 |
ZYXI
|
2008-05-12
| 1.318182 | 1.318182 | 1.281818 | 1.281818 | 14,520 | 0.689739 |
ZYXI
|
2008-05-13
| 1.281818 | 1.318182 | 1.281818 | 1.318182 | 19,360 | 0.709306 |
ZYXI
|
2008-05-14
| 1.318182 | 1.318182 | 1.254545 | 1.309091 | 61,820 | 0.704415 |
ZYXI
|
2008-05-15
| 1.309091 | 1.309091 | 1.281818 | 1.3 | 39,600 | 0.699523 |
ZYXI
|
2008-05-16
| 1.3 | 1.3 | 1.290909 | 1.3 | 20,350 | 0.699523 |
ZYXI
|
2008-05-19
| 1.290909 | 1.363636 | 1.254545 | 1.363636 | 78,430 | 0.733765 |
ZYXI
|
2008-05-20
| 1.372727 | 1.418182 | 1.372727 | 1.409091 | 377,850 | 0.758224 |
ZYXI
|
2008-05-21
| 1.454545 | 1.454545 | 1.336364 | 1.445455 | 303,710 | 0.777791 |
ZYXI
|
2008-05-22
| 1.436364 | 1.436364 | 1.336364 | 1.354545 | 17,600 | 0.728873 |
ZYXI
|
2008-05-23
| 1.354545 | 1.354545 | 1.354545 | 1.354545 | 0 | 0.728873 |
ZYXI
|
2008-05-27
| 1.363636 | 1.363636 | 1.318182 | 1.363636 | 5,720 | 0.733765 |
ZYXI
|
2008-05-28
| 1.327273 | 1.363636 | 1.327273 | 1.363636 | 2,200 | 0.733765 |
ZYXI
|
2008-05-29
| 1.363636 | 1.390909 | 1.363636 | 1.363636 | 8,030 | 0.733765 |
ZYXI
|
2008-05-30
| 1.363636 | 1.363636 | 1.336364 | 1.336364 | 34,320 | 0.71909 |
ZYXI
|
2008-06-02
| 1.354545 | 1.463636 | 1.318182 | 1.436364 | 180,400 | 0.7729 |
ZYXI
|
2008-06-03
| 1.436364 | 1.645455 | 1.418182 | 1.645455 | 217,690 | 0.88541 |
ZYXI
|
2008-06-04
| 1.609091 | 1.645455 | 1.527273 | 1.545455 | 111,430 | 0.831601 |
ZYXI
|
2008-06-05
| 1.563636 | 1.6 | 1.527273 | 1.545455 | 30,470 | 0.831601 |
ZYXI
|
2008-06-06
| 1.527273 | 1.545455 | 1.518182 | 1.545455 | 1,650 | 0.831601 |
ZYXI
|
2008-06-09
| 1.545455 | 1.545455 | 1.518182 | 1.536364 | 5,830 | 0.826709 |
ZYXI
|
2008-06-10
| 1.536364 | 1.572727 | 1.536364 | 1.545455 | 78,320 | 0.831601 |
ZYXI
|
2008-06-11
| 1.545455 | 1.590909 | 1.545455 | 1.590909 | 20,130 | 0.856059 |
ZYXI
|
2008-06-12
| 1.6 | 1.6 | 1.581818 | 1.581818 | 2,090 | 0.851168 |
ZYXI
|
2008-06-13
| 1.563636 | 1.636364 | 1.563636 | 1.590909 | 63,250 | 0.856059 |
ZYXI
|
2008-06-16
| 1.590909 | 1.627273 | 1.554545 | 1.618182 | 27,500 | 0.870735 |
ZYXI
|
2008-06-17
| 1.618182 | 1.618182 | 1.581818 | 1.590909 | 37,290 | 0.856059 |
ZYXI
|
2008-06-18
| 1.590909 | 1.590909 | 1.527273 | 1.545455 | 9,680 | 0.831601 |
ZYXI
|
2008-06-19
| 1.527273 | 1.572727 | 1.518182 | 1.572727 | 19,580 | 0.846276 |
ZYXI
|
2008-06-20
| 1.554545 | 1.554545 | 1.518182 | 1.518182 | 21,780 | 0.816925 |
ZYXI
|
2008-06-23
| 1.518182 | 1.581818 | 1.518182 | 1.545455 | 28,380 | 0.831601 |
ZYXI
|
2008-06-24
| 1.590909 | 1.590909 | 1.518182 | 1.545455 | 8,470 | 0.831601 |
ZYXI
|
2008-06-25
| 1.545455 | 1.545455 | 1.454545 | 1.490909 | 91,300 | 0.80225 |
ZYXI
|
2008-06-26
| 1.472727 | 1.545455 | 1.463636 | 1.545455 | 2,860 | 0.831601 |
ZYXI
|
2008-06-27
| 1.536364 | 1.581818 | 1.536364 | 1.581818 | 3,740 | 0.851168 |
ZYXI
|
2008-06-30
| 1.518182 | 1.581818 | 1.509091 | 1.545455 | 32,780 | 0.831601 |
ZYXI
|
2008-07-01
| 1.509091 | 1.581818 | 1.5 | 1.581818 | 17,710 | 0.851168 |
ZYXI
|
2008-07-02
| 1.581818 | 1.590909 | 1.554545 | 1.590909 | 7,150 | 0.856059 |
ZYXI
|
2008-07-03
| 1.581818 | 1.863636 | 1.563636 | 1.863636 | 330,660 | 1.002812 |
ZYXI
|
2008-07-07
| 1.854545 | 1.963636 | 1.681818 | 1.818182 | 103,180 | 0.978354 |
ZYXI
|
2008-07-08
| 1.8 | 1.818182 | 1.727273 | 1.727273 | 14,520 | 0.929436 |
ZYXI
|
2008-07-09
| 1.809091 | 1.827273 | 1.809091 | 1.818182 | 29,370 | 0.978354 |
ZYXI
|
2008-07-10
| 1.854545 | 2.109091 | 1.818182 | 2.063636 | 124,960 | 1.110431 |
ZYXI
|
2008-07-11
| 2.109091 | 2.227273 | 2.090909 | 2.209091 | 64,790 | 1.1887 |
ZYXI
|
2008-07-14
| 2.163636 | 2.318182 | 2.163636 | 2.272727 | 75,460 | 1.222942 |
ZYXI
|
2008-07-15
| 2.254545 | 2.272727 | 2.236364 | 2.272727 | 33,550 | 1.222942 |
ZYXI
|
2008-07-16
| 2.272727 | 2.454545 | 2.254545 | 2.445455 | 216,810 | 1.315886 |
ZYXI
|
2008-07-17
| 2.481818 | 2.718182 | 2.481818 | 2.681818 | 444,510 | 1.443071 |
ZYXI
|
2008-07-18
| 2.727273 | 3.090909 | 2.718182 | 3 | 577,170 | 1.614283 |
ZYXI
|
2008-07-21
| 3.127273 | 3.127273 | 2.590909 | 2.872727 | 529,980 | 1.545799 |
ZYXI
|
2008-07-22
| 2.881818 | 2.881818 | 2.5 | 2.527273 | 328,240 | 1.359912 |
ZYXI
|
2008-07-23
| 2.572727 | 2.836364 | 2.536364 | 2.727273 | 151,910 | 1.46753 |
ZYXI
|
2008-07-24
| 2.854545 | 3.027273 | 2.818182 | 3 | 376,310 | 1.614283 |
ZYXI
|
2008-07-25
| 3.009091 | 3.518182 | 3 | 3.454545 | 681,780 | 1.858872 |
ZYXI
|
2008-07-28
| 3.454545 | 3.518182 | 2.863636 | 2.972727 | 635,360 | 1.599608 |
ZYXI
|
2008-07-29
| 2.872727 | 3.072727 | 2.581818 | 2.881818 | 366,190 | 1.55069 |
ZYXI
|
2008-07-30
| 2.881818 | 3 | 2.772727 | 2.909091 | 244,090 | 1.565366 |
ZYXI
|
2008-07-31
| 2.909091 | 2.909091 | 2.681818 | 2.845455 | 199,540 | 1.531124 |
ZYXI
|
2008-08-01
| 2.736364 | 2.818182 | 2.609091 | 2.654545 | 86,240 | 1.428396 |
ZYXI
|
2008-08-04
| 2.654545 | 2.790909 | 2.636364 | 2.663636 | 107,140 | 1.433288 |
ZYXI
|
2008-08-05
| 2.672727 | 3.272727 | 2.636364 | 3.136364 | 310,750 | 1.68766 |
ZYXI
|
2008-08-06
| 3.227273 | 3.727273 | 3.145455 | 3.681818 | 683,650 | 1.981166 |
ZYXI
|
2008-08-07
| 3.681818 | 3.681818 | 3.227273 | 3.6 | 400,620 | 1.93714 |
ZYXI
|
2008-08-08
| 3.609091 | 3.854545 | 3.590909 | 3.636364 | 316,690 | 1.956707 |
ZYXI
|
2008-08-11
| 3.709091 | 4.418182 | 3.681818 | 4.209091 | 2,189,660 | 2.264889 |
ZYXI
|
2008-08-12
| 4.290909 | 4.745455 | 4.227273 | 4.572727 | 1,453,100 | 2.460559 |
ZYXI
|
2008-08-13
| 4.518182 | 4.536364 | 4.209091 | 4.454545 | 806,300 | 2.396966 |
ZYXI
|
2008-08-14
| 4.427273 | 4.836364 | 3.963636 | 4.654545 | 1,696,750 | 2.504585 |
ZYXI
|
2008-08-15
| 4.790909 | 5.581818 | 4.772727 | 5.581818 | 1,758,900 | 3.003546 |
ZYXI
|
2008-08-18
| 5.554545 | 5.563636 | 4.809091 | 5.1 | 1,869,560 | 2.744282 |
ZYXI
|
2008-08-19
| 4.981818 | 4.981818 | 4.045455 | 4.1 | 1,404,810 | 2.206187 |
ZYXI
|
2008-08-20
| 4.154545 | 4.636364 | 4.145455 | 4.536364 | 579,260 | 2.440992 |
ZYXI
|
2008-08-21
| 4.518182 | 4.545455 | 4.318182 | 4.409091 | 290,290 | 2.372508 |
ZYXI
|
2008-08-22
| 4.454545 | 4.454545 | 4.2 | 4.363636 | 195,470 | 2.348049 |
ZYXI
|
2008-08-25
| 4.318182 | 4.363636 | 4.109091 | 4.163636 | 153,340 | 2.24043 |
ZYXI
|
2008-08-26
| 4.136364 | 4.481818 | 4.027273 | 4.409091 | 295,130 | 2.372508 |
ZYXI
|
2008-08-27
| 4.436364 | 4.718182 | 4.381818 | 4.636364 | 350,680 | 2.494802 |
ZYXI
|
2008-08-28
| 4.636364 | 4.936364 | 4.627273 | 4.727273 | 408,540 | 2.543719 |
ZYXI
|
2008-08-29
| 4.727273 | 4.945455 | 4.618182 | 4.845455 | 212,850 | 2.607313 |
ZYXI
|
2008-09-02
| 4.854545 | 4.890909 | 4.645455 | 4.863636 | 275,990 | 2.617096 |
ZYXI
|
2008-09-03
| 4.781818 | 4.818182 | 4.590909 | 4.772727 | 192,940 | 2.568178 |
ZYXI
|
2008-09-04
| 4.772727 | 4.881818 | 4.545455 | 4.554545 | 243,210 | 2.450776 |
ZYXI
|
2008-09-05
| 4.545455 | 4.554545 | 4.427273 | 4.454545 | 177,540 | 2.396966 |
ZYXI
|
2008-09-08
| 4.536364 | 5.154545 | 4.5 | 4.672727 | 528,550 | 2.514369 |
ZYXI
|
2008-09-09
| 4.690909 | 4.709091 | 4.472727 | 4.545455 | 182,930 | 2.445884 |
ZYXI
|
2008-09-10
| 4.481818 | 4.636364 | 4.481818 | 4.545455 | 93,500 | 2.445884 |
ZYXI
|
2008-09-11
| 4.5 | 4.863636 | 4.272727 | 4.818182 | 481,690 | 2.592637 |
ZYXI
|
2008-09-12
| 4.781818 | 4.809091 | 4.727273 | 4.727273 | 58,850 | 2.543719 |
ZYXI
|
2008-09-15
| 4.672727 | 4.681818 | 4.454545 | 4.554545 | 177,100 | 2.450776 |
ZYXI
|
2008-09-16
| 4.436364 | 4.981818 | 4.436364 | 4.981818 | 222,860 | 2.680689 |
ZYXI
|
2008-09-17
| 4.945455 | 5.272727 | 4.636364 | 5.109091 | 361,130 | 2.749174 |
ZYXI
|
2008-09-18
| 5.109091 | 5.181818 | 4.681818 | 5.090909 | 349,470 | 2.73939 |
ZYXI
|
2008-09-19
| 5.1 | 5.1 | 4.772727 | 4.872727 | 190,520 | 2.621987 |
ZYXI
|
2008-09-22
| 4.872727 | 5.036364 | 4.718182 | 4.727273 | 107,690 | 2.543719 |
ZYXI
|
2008-09-23
| 4.681818 | 4.909091 | 4.645455 | 4.909091 | 85,690 | 2.641555 |
ZYXI
|
2008-09-24
| 4.863636 | 5.190909 | 4.863636 | 4.981818 | 63,250 | 2.680689 |
ZYXI
|
2008-09-25
| 5.045455 | 5.118182 | 4.854545 | 5.045455 | 198,220 | 2.714931 |
ZYXI
|
2008-09-26
| 5.018182 | 5.045455 | 4.690909 | 4.818182 | 192,720 | 2.592637 |
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.