symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
|
2017-10-30
| 2.427273 | 2.436364 | 2.245455 | 2.354545 | 49,720 | 2.26721 |
ZYXI
|
2017-10-31
| 2.354545 | 2.672727 | 2.336364 | 2.581818 | 75,790 | 2.486053 |
ZYXI
|
2017-11-01
| 2.627273 | 2.627273 | 2.490909 | 2.490909 | 46,640 | 2.398515 |
ZYXI
|
2017-11-02
| 2.445455 | 2.545455 | 2.445455 | 2.527273 | 25,410 | 2.433531 |
ZYXI
|
2017-11-03
| 2.527273 | 2.545455 | 2.463636 | 2.527273 | 9,900 | 2.433531 |
ZYXI
|
2017-11-06
| 2.5 | 2.536364 | 2.463636 | 2.5 | 35,750 | 2.407269 |
ZYXI
|
2017-11-07
| 2.481818 | 2.545455 | 2.409091 | 2.418182 | 33,990 | 2.328486 |
ZYXI
|
2017-11-08
| 2.418182 | 2.718182 | 2.390909 | 2.681818 | 26,730 | 2.582343 |
ZYXI
|
2017-11-09
| 2.645455 | 2.681818 | 2.545455 | 2.590909 | 32,120 | 2.494806 |
ZYXI
|
2017-11-10
| 2.545455 | 2.627273 | 2.5 | 2.6 | 19,030 | 2.50356 |
ZYXI
|
2017-11-13
| 2.781818 | 2.954545 | 2.636364 | 2.727273 | 193,600 | 2.626112 |
ZYXI
|
2017-11-14
| 2.854545 | 2.863636 | 2.727273 | 2.772727 | 41,250 | 2.66988 |
ZYXI
|
2017-11-15
| 2.818182 | 2.845455 | 2.745455 | 2.818182 | 39,600 | 2.713649 |
ZYXI
|
2017-11-16
| 2.827273 | 2.827273 | 2.727273 | 2.736364 | 38,720 | 2.634866 |
ZYXI
|
2017-11-17
| 2.781818 | 2.781818 | 2.727273 | 2.781818 | 31,130 | 2.678634 |
ZYXI
|
2017-11-20
| 2.781818 | 2.781818 | 2.645455 | 2.727273 | 49,170 | 2.626112 |
ZYXI
|
2017-11-21
| 2.690909 | 2.818182 | 2.690909 | 2.727273 | 22,660 | 2.626112 |
ZYXI
|
2017-11-22
| 2.763636 | 2.818182 | 2.690909 | 2.763636 | 23,980 | 2.661127 |
ZYXI
|
2017-11-24
| 2.763636 | 2.763636 | 2.690909 | 2.727273 | 7,150 | 2.626112 |
ZYXI
|
2017-11-27
| 2.727273 | 2.736364 | 2.645455 | 2.654545 | 22,220 | 2.556082 |
ZYXI
|
2017-11-28
| 2.690909 | 2.727273 | 2.418182 | 2.718182 | 60,390 | 2.617358 |
ZYXI
|
2017-11-29
| 2.636364 | 2.636364 | 1 | 2.536364 | 102,410 | 2.442284 |
ZYXI
|
2017-11-30
| 2.427273 | 2.527273 | 2.418182 | 2.481818 | 17,930 | 2.389761 |
ZYXI
|
2017-12-01
| 2.454545 | 2.454545 | 1.918182 | 2.254545 | 86,900 | 2.170919 |
ZYXI
|
2017-12-04
| 2.254545 | 2.272727 | 1.909091 | 2.081818 | 141,790 | 2.004599 |
ZYXI
|
2017-12-05
| 1.990909 | 2.081818 | 1.681818 | 1.845455 | 144,540 | 1.777003 |
ZYXI
|
2017-12-06
| 1.845455 | 2.272727 | 1.745455 | 2.045455 | 157,410 | 1.969584 |
ZYXI
|
2017-12-07
| 2.227273 | 2.318182 | 2.172727 | 2.281818 | 122,210 | 2.19718 |
ZYXI
|
2017-12-08
| 2.363636 | 2.436364 | 2.236364 | 2.354545 | 29,370 | 2.26721 |
ZYXI
|
2017-12-11
| 2.345455 | 2.381818 | 2.190909 | 2.372727 | 65,120 | 2.284717 |
ZYXI
|
2017-12-12
| 2.409091 | 2.436364 | 2.318182 | 2.363636 | 43,120 | 2.275963 |
ZYXI
|
2017-12-13
| 2.472727 | 2.472727 | 2.272727 | 2.445455 | 36,740 | 2.354748 |
ZYXI
|
2017-12-14
| 2.427273 | 2.509091 | 2.418182 | 2.509091 | 31,790 | 2.416023 |
ZYXI
|
2017-12-15
| 2.472727 | 2.690909 | 2.472727 | 2.663636 | 23,540 | 2.564836 |
ZYXI
|
2017-12-18
| 2.718182 | 2.727273 | 2.681818 | 2.727273 | 29,590 | 2.626112 |
ZYXI
|
2017-12-19
| 2.718182 | 2.727273 | 2.681818 | 2.681818 | 13,750 | 2.582343 |
ZYXI
|
2017-12-20
| 2.681818 | 2.718182 | 2.663636 | 2.663636 | 9,790 | 2.564836 |
ZYXI
|
2017-12-21
| 2.663636 | 2.727273 | 2.663636 | 2.727273 | 42,020 | 2.626112 |
ZYXI
|
2017-12-22
| 2.727273 | 2.854545 | 2.727273 | 2.827273 | 50,160 | 2.722403 |
ZYXI
|
2017-12-26
| 2.836364 | 2.836364 | 2.818182 | 2.818182 | 32,670 | 2.713649 |
ZYXI
|
2017-12-27
| 2.818182 | 2.836364 | 2.790909 | 2.818182 | 16,170 | 2.713649 |
ZYXI
|
2017-12-28
| 2.818182 | 2.818182 | 2.781818 | 2.809091 | 7,040 | 2.704895 |
ZYXI
|
2017-12-29
| 2.809091 | 2.9 | 2.790909 | 2.890909 | 34,650 | 2.783678 |
ZYXI
|
2018-01-02
| 2.890909 | 3.136364 | 2.854545 | 3.009091 | 74,030 | 2.897477 |
ZYXI
|
2018-01-03
| 3 | 3.1 | 2.954545 | 3 | 38,830 | 2.888723 |
ZYXI
|
2018-01-04
| 3 | 3 | 2.918182 | 2.954545 | 35,750 | 2.844954 |
ZYXI
|
2018-01-05
| 2.945455 | 2.954545 | 2.818182 | 2.863636 | 74,910 | 2.757417 |
ZYXI
|
2018-01-08
| 2.909091 | 3.045455 | 2.863636 | 2.909091 | 140,580 | 2.801186 |
ZYXI
|
2018-01-09
| 2.909091 | 3 | 2.863636 | 3 | 6,270 | 2.888723 |
ZYXI
|
2018-01-10
| 2.990909 | 3.072727 | 2.954545 | 3.072727 | 34,100 | 2.958752 |
ZYXI
|
2018-01-11
| 3.145455 | 3.145455 | 3.081818 | 3.127273 | 37,620 | 3.011275 |
ZYXI
|
2018-01-12
| 3.181818 | 3.318182 | 3.109091 | 3.318182 | 52,910 | 3.195103 |
ZYXI
|
2018-01-16
| 3.636364 | 3.636364 | 3.3 | 3.327273 | 167,970 | 3.203857 |
ZYXI
|
2018-01-17
| 3.318182 | 3.427273 | 3.318182 | 3.363636 | 30,360 | 3.238871 |
ZYXI
|
2018-01-18
| 3.390909 | 3.636364 | 3.390909 | 3.536364 | 49,610 | 3.405192 |
ZYXI
|
2018-01-19
| 3.636364 | 3.954545 | 3.609091 | 3.636364 | 136,730 | 3.501483 |
ZYXI
|
2018-01-22
| 3.772727 | 3.872727 | 3.672727 | 3.845455 | 43,560 | 3.702818 |
ZYXI
|
2018-01-23
| 3.818182 | 3.990909 | 3.818182 | 3.936364 | 66,110 | 3.790355 |
ZYXI
|
2018-01-24
| 3.981818 | 4.045455 | 3.954545 | 3.990909 | 60,720 | 3.842877 |
ZYXI
|
2018-01-25
| 4.081818 | 4.363636 | 4.036364 | 4.309091 | 123,640 | 4.149257 |
ZYXI
|
2018-01-26
| 4.363636 | 4.6 | 4.309091 | 4.590909 | 193,820 | 4.420622 |
ZYXI
|
2018-01-29
| 4.727273 | 5 | 4.609091 | 4.890909 | 126,170 | 4.709494 |
ZYXI
|
2018-01-30
| 5 | 5 | 4.245455 | 4.381818 | 173,800 | 4.219286 |
ZYXI
|
2018-01-31
| 4.163636 | 4.709091 | 4.163636 | 4.409091 | 60,610 | 4.245548 |
ZYXI
|
2018-02-01
| 4.445455 | 4.445455 | 3.336364 | 3.727273 | 121,110 | 3.58902 |
ZYXI
|
2018-02-02
| 3.636364 | 4.172727 | 3.118182 | 4.027273 | 80,960 | 3.877892 |
ZYXI
|
2018-02-05
| 4 | 4 | 3.636364 | 3.890909 | 36,740 | 3.746586 |
ZYXI
|
2018-02-06
| 3.618182 | 3.863636 | 3.418182 | 3.854545 | 68,970 | 3.711571 |
ZYXI
|
2018-02-07
| 3.854545 | 4.081818 | 3.854545 | 4.081818 | 11,770 | 3.930414 |
ZYXI
|
2018-02-08
| 4.081818 | 4.154545 | 4.081818 | 4.154545 | 41,690 | 4.000443 |
ZYXI
|
2018-02-09
| 4.154545 | 4.309091 | 4.154545 | 4.281818 | 54,670 | 4.122995 |
ZYXI
|
2018-02-12
| 4.281818 | 4.881818 | 4.281818 | 4.809091 | 81,400 | 4.630711 |
ZYXI
|
2018-02-13
| 4.772727 | 4.927273 | 4.4 | 4.545455 | 79,310 | 4.376853 |
ZYXI
|
2018-02-14
| 4.545455 | 4.727273 | 4.545455 | 4.545455 | 53,790 | 4.376853 |
ZYXI
|
2018-02-15
| 4.545455 | 4.609091 | 4.363636 | 4.390909 | 37,070 | 4.22804 |
ZYXI
|
2018-02-16
| 4.390909 | 4.5 | 3.872727 | 4.272727 | 64,020 | 4.114242 |
ZYXI
|
2018-02-20
| 4.272727 | 4.627273 | 4.272727 | 4.545455 | 38,830 | 4.376853 |
ZYXI
|
2018-02-21
| 4.545455 | 4.545455 | 4.363636 | 4.445455 | 9,570 | 4.280563 |
ZYXI
|
2018-02-22
| 4.445455 | 4.545455 | 4.363636 | 4.372727 | 22,440 | 4.210532 |
ZYXI
|
2018-02-23
| 4.272727 | 4.545455 | 4.272727 | 4.527273 | 25,300 | 4.359346 |
ZYXI
|
2018-02-26
| 4.527273 | 4.545455 | 4.372727 | 4.545455 | 55,550 | 4.376853 |
ZYXI
|
2018-02-27
| 4.372727 | 4.545455 | 4.372727 | 4.527273 | 8,140 | 4.359346 |
ZYXI
|
2018-02-28
| 4.545455 | 4.572727 | 3.636364 | 3.945455 | 128,590 | 3.799109 |
ZYXI
|
2018-03-01
| 3.363636 | 3.909091 | 3.363636 | 3.590909 | 41,140 | 3.457714 |
ZYXI
|
2018-03-02
| 3.618182 | 3.736364 | 3.563636 | 3.736364 | 36,300 | 3.597774 |
ZYXI
|
2018-03-05
| 3.727273 | 3.745455 | 3.490909 | 3.636364 | 68,530 | 3.501483 |
ZYXI
|
2018-03-06
| 3.727273 | 3.727273 | 3.136364 | 3.172727 | 68,200 | 3.055043 |
ZYXI
|
2018-03-07
| 3.090909 | 3.454545 | 2.918182 | 3.454545 | 62,040 | 3.326408 |
ZYXI
|
2018-03-08
| 3.618182 | 4.090909 | 3.590909 | 3.963636 | 54,780 | 3.816616 |
ZYXI
|
2018-03-09
| 3.963636 | 3.963636 | 2.963636 | 3.727273 | 41,580 | 3.58902 |
ZYXI
|
2018-03-12
| 3.727273 | 3.763636 | 3.636364 | 3.718182 | 26,840 | 3.580266 |
ZYXI
|
2018-03-13
| 3.7 | 3.772727 | 3.654545 | 3.772727 | 4,620 | 3.632788 |
ZYXI
|
2018-03-14
| 3.718182 | 3.745455 | 3.636364 | 3.636364 | 11,990 | 3.501483 |
ZYXI
|
2018-03-15
| 3.636364 | 3.681818 | 3.172727 | 3.572727 | 54,010 | 3.440206 |
ZYXI
|
2018-03-16
| 3.636364 | 3.636364 | 3.436364 | 3.636364 | 24,310 | 3.501483 |
ZYXI
|
2018-03-19
| 3.636364 | 3.636364 | 3.3 | 3.472727 | 20,020 | 3.343915 |
ZYXI
|
2018-03-20
| 3.545455 | 3.545455 | 3.2 | 3.363636 | 9,680 | 3.238871 |
ZYXI
|
2018-03-21
| 3.445455 | 3.636364 | 3.390909 | 3.545455 | 41,470 | 3.413946 |
ZYXI
|
2018-03-22
| 3.572727 | 3.636364 | 3.336364 | 3.545455 | 22,880 | 3.413946 |
ZYXI
|
2018-03-23
| 3.463636 | 3.618182 | 3.327273 | 3.618182 | 26,840 | 3.483975 |
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.