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
|
2019-01-10
| 2.727273 | 2.727273 | 2.681818 | 2.727273 | 16,170 | 2.697363 |
ZYXI
|
2019-01-11
| 2.727273 | 2.727273 | 2.6 | 2.727273 | 15,180 | 2.697363 |
ZYXI
|
2019-01-14
| 2.727273 | 2.8 | 2.681818 | 2.736364 | 15,950 | 2.706354 |
ZYXI
|
2019-01-15
| 2.781818 | 2.818182 | 2.781818 | 2.818182 | 25,080 | 2.787275 |
ZYXI
|
2019-01-16
| 2.818182 | 2.818182 | 2.772727 | 2.809091 | 118,250 | 2.778284 |
ZYXI
|
2019-01-17
| 2.818182 | 2.863636 | 2.818182 | 2.863636 | 32,560 | 2.83223 |
ZYXI
|
2019-01-18
| 2.845455 | 3.045455 | 2.818182 | 3.027273 | 51,150 | 2.994073 |
ZYXI
|
2019-01-22
| 3.027273 | 3.072727 | 2.790909 | 3.036364 | 21,890 | 3.003064 |
ZYXI
|
2019-01-23
| 2.827273 | 3.127273 | 2.781818 | 3.127273 | 111,760 | 3.092976 |
ZYXI
|
2019-01-24
| 3.118182 | 3.154545 | 3.054545 | 3.145455 | 19,910 | 3.110958 |
ZYXI
|
2019-01-25
| 3.145455 | 3.263636 | 2.963636 | 3.136364 | 57,310 | 3.101967 |
ZYXI
|
2019-01-28
| 3.090909 | 3.254545 | 3.090909 | 3.227273 | 28,600 | 3.191879 |
ZYXI
|
2019-01-29
| 3.272727 | 3.363636 | 3.263636 | 3.363636 | 22,770 | 3.326747 |
ZYXI
|
2019-01-30
| 3.372727 | 3.572727 | 3.309091 | 3.5 | 42,680 | 3.461615 |
ZYXI
|
2019-01-31
| 3.490909 | 3.636364 | 3.454545 | 3.636364 | 33,880 | 3.596484 |
ZYXI
|
2019-02-01
| 3.627273 | 3.627273 | 3.363636 | 3.572727 | 10,120 | 3.533545 |
ZYXI
|
2019-02-04
| 3.5 | 3.545455 | 3.363636 | 3.481818 | 22,330 | 3.443633 |
ZYXI
|
2019-02-05
| 3.272727 | 3.445455 | 3.190909 | 3.318182 | 20,570 | 3.281791 |
ZYXI
|
2019-02-06
| 3.272727 | 3.490909 | 3.190909 | 3.418182 | 5,940 | 3.380694 |
ZYXI
|
2019-02-07
| 3.445455 | 3.772727 | 3.372727 | 3.590909 | 131,780 | 3.551527 |
ZYXI
|
2019-02-08
| 3.590909 | 4.045455 | 3.545455 | 4.045455 | 52,800 | 4.001088 |
ZYXI
|
2019-02-11
| 4.063636 | 4.936364 | 4.045455 | 4.927273 | 97,680 | 4.873235 |
ZYXI
|
2019-02-12
| 4.772727 | 4.772727 | 4.018182 | 4.409091 | 56,210 | 4.360736 |
ZYXI
|
2019-02-13
| 4.409091 | 4.509091 | 4.409091 | 4.418182 | 33,000 | 4.369727 |
ZYXI
|
2019-02-14
| 4.445455 | 4.536364 | 4.263636 | 4.5 | 22,880 | 4.450648 |
ZYXI
|
2019-02-15
| 4.536364 | 4.536364 | 4.490909 | 4.5 | 53,020 | 4.450648 |
ZYXI
|
2019-02-19
| 4.536364 | 4.672727 | 4.509091 | 4.627273 | 40,810 | 4.576525 |
ZYXI
|
2019-02-20
| 4.681818 | 4.772727 | 4.636364 | 4.745455 | 37,840 | 4.693411 |
ZYXI
|
2019-02-21
| 4.772727 | 5 | 4.727273 | 4.909091 | 97,020 | 4.855253 |
ZYXI
|
2019-02-22
| 4.963636 | 5 | 4.8 | 4.936364 | 82,610 | 4.882226 |
ZYXI
|
2019-02-25
| 5.227273 | 5.363636 | 4.936364 | 5.063636 | 97,790 | 5.008102 |
ZYXI
|
2019-02-26
| 5.090909 | 5.090909 | 4.863636 | 4.909091 | 52,690 | 4.855253 |
ZYXI
|
2019-02-27
| 4.818182 | 5.009091 | 3.909091 | 4.5 | 172,040 | 4.450648 |
ZYXI
|
2019-02-28
| 4.509091 | 4.636364 | 4.181818 | 4.509091 | 65,670 | 4.45964 |
ZYXI
|
2019-03-01
| 4.563636 | 4.572727 | 4.318182 | 4.463636 | 46,420 | 4.414683 |
ZYXI
|
2019-03-04
| 4.572727 | 4.618182 | 4.363636 | 4.545455 | 29,260 | 4.495605 |
ZYXI
|
2019-03-05
| 4.545455 | 4.563636 | 4.354545 | 4.409091 | 44,550 | 4.360736 |
ZYXI
|
2019-03-06
| 4.345455 | 4.345455 | 4.009091 | 4.027273 | 83,930 | 3.983106 |
ZYXI
|
2019-03-07
| 4.181818 | 4.318182 | 4.063636 | 4.263636 | 57,750 | 4.216877 |
ZYXI
|
2019-03-08
| 4.318182 | 4.5 | 4.154545 | 4.418182 | 95,040 | 4.369727 |
ZYXI
|
2019-03-11
| 4.454545 | 4.454545 | 4.227273 | 4.227273 | 31,570 | 4.180912 |
ZYXI
|
2019-03-12
| 4.318182 | 4.363636 | 4.281818 | 4.327273 | 18,040 | 4.279815 |
ZYXI
|
2019-03-13
| 4.309091 | 4.363636 | 4.236364 | 4.363636 | 19,690 | 4.31578 |
ZYXI
|
2019-03-14
| 4.318182 | 4.327273 | 3.863636 | 4.145455 | 59,180 | 4.099991 |
ZYXI
|
2019-03-15
| 4.136364 | 4.254545 | 3.972727 | 3.990909 | 52,470 | 3.94714 |
ZYXI
|
2019-03-18
| 3.990909 | 4.172727 | 3.909091 | 3.954545 | 50,270 | 3.911175 |
ZYXI
|
2019-03-19
| 3.954545 | 4.072727 | 3.954545 | 4 | 72,710 | 3.956132 |
ZYXI
|
2019-03-20
| 4 | 4.090909 | 3.972727 | 4.054545 | 28,600 | 4.010078 |
ZYXI
|
2019-03-21
| 4.1 | 4.136364 | 4.045455 | 4.045455 | 14,740 | 4.001088 |
ZYXI
|
2019-03-22
| 4.054545 | 4.090909 | 4.045455 | 4.090909 | 13,090 | 4.046044 |
ZYXI
|
2019-03-25
| 4.090909 | 4.090909 | 4 | 4.009091 | 23,320 | 3.965123 |
ZYXI
|
2019-03-26
| 4.054545 | 4.081818 | 3.863636 | 4.018182 | 15,950 | 3.974114 |
ZYXI
|
2019-03-27
| 3.972727 | 4.054545 | 3.881818 | 4.054545 | 8,690 | 4.010078 |
ZYXI
|
2019-03-28
| 4.081818 | 4.081818 | 4.045455 | 4.045455 | 14,630 | 4.001088 |
ZYXI
|
2019-03-29
| 4.072727 | 4.090909 | 4 | 4.090909 | 26,400 | 4.046044 |
ZYXI
|
2019-04-01
| 4.136364 | 4.227273 | 4.090909 | 4.227273 | 52,800 | 4.180912 |
ZYXI
|
2019-04-02
| 4.272727 | 4.318182 | 4.090909 | 4.3 | 22,000 | 4.252842 |
ZYXI
|
2019-04-03
| 4.236364 | 4.336364 | 4.181818 | 4.318182 | 46,970 | 4.270824 |
ZYXI
|
2019-04-04
| 4.318182 | 4.318182 | 4.236364 | 4.318182 | 13,200 | 4.270824 |
ZYXI
|
2019-04-05
| 4.318182 | 4.345455 | 4.181818 | 4.245455 | 22,660 | 4.198895 |
ZYXI
|
2019-04-08
| 4.318182 | 4.409091 | 4.318182 | 4.363636 | 138,710 | 4.31578 |
ZYXI
|
2019-04-09
| 4.409091 | 4.763636 | 4.4 | 4.763636 | 136,070 | 4.711393 |
ZYXI
|
2019-04-10
| 4.636364 | 4.718182 | 4.372727 | 4.563636 | 127,820 | 4.513586 |
ZYXI
|
2019-04-11
| 4.545455 | 4.718182 | 4.527273 | 4.718182 | 31,130 | 4.666438 |
ZYXI
|
2019-04-12
| 4.636364 | 4.772727 | 4.627273 | 4.772727 | 57,420 | 4.720384 |
ZYXI
|
2019-04-15
| 4.727273 | 4.8 | 4.545455 | 4.8 | 61,820 | 4.747358 |
ZYXI
|
2019-04-16
| 4.8 | 4.827273 | 4.636364 | 4.827273 | 58,520 | 4.774332 |
ZYXI
|
2019-04-17
| 4.827273 | 4.827273 | 4.781818 | 4.818182 | 49,060 | 4.765341 |
ZYXI
|
2019-04-18
| 4.827273 | 4.827273 | 4.645455 | 4.827273 | 29,370 | 4.774332 |
ZYXI
|
2019-04-22
| 4.818182 | 4.818182 | 4.690909 | 4.8 | 79,090 | 4.747358 |
ZYXI
|
2019-04-23
| 4.790909 | 4.9 | 4.772727 | 4.845455 | 62,150 | 4.792315 |
ZYXI
|
2019-04-24
| 4.845455 | 4.954545 | 4.836364 | 4.927273 | 72,820 | 4.873235 |
ZYXI
|
2019-04-25
| 4.945455 | 4.954545 | 4.881818 | 4.9 | 42,680 | 4.846262 |
ZYXI
|
2019-04-26
| 4.945455 | 4.990909 | 4.890909 | 4.990909 | 53,350 | 4.936173 |
ZYXI
|
2019-04-29
| 5 | 5.063636 | 4.945455 | 5.045455 | 98,450 | 4.990121 |
ZYXI
|
2019-04-30
| 5.045455 | 5.363636 | 4.954545 | 5.063636 | 44,990 | 5.008102 |
ZYXI
|
2019-05-01
| 5.227273 | 5.545455 | 5.127273 | 5.445455 | 384,560 | 5.385735 |
ZYXI
|
2019-05-02
| 5.663636 | 6.136364 | 5.663636 | 6.072727 | 350,570 | 6.006127 |
ZYXI
|
2019-05-03
| 6.090909 | 6.281818 | 6.072727 | 6.272727 | 531,520 | 6.203934 |
ZYXI
|
2019-05-06
| 6.263636 | 6.263636 | 5.554545 | 6.163636 | 181,940 | 6.096039 |
ZYXI
|
2019-05-07
| 6.163636 | 6.590909 | 6.118182 | 6.454545 | 218,130 | 6.383758 |
ZYXI
|
2019-05-08
| 6.527273 | 6.609091 | 6.463636 | 6.590909 | 204,160 | 6.518626 |
ZYXI
|
2019-05-09
| 6.590909 | 6.590909 | 6.227273 | 6.490909 | 152,680 | 6.419723 |
ZYXI
|
2019-05-10
| 6.454545 | 6.590909 | 6.263636 | 6.572727 | 139,810 | 6.500644 |
ZYXI
|
2019-05-13
| 6.590909 | 6.590909 | 6.363636 | 6.581818 | 120,340 | 6.509635 |
ZYXI
|
2019-05-14
| 6.590909 | 7.227273 | 6.563636 | 7.154545 | 346,500 | 7.07608 |
ZYXI
|
2019-05-15
| 7.154545 | 7.272727 | 6.918182 | 7.163636 | 165,770 | 7.085072 |
ZYXI
|
2019-05-16
| 6.972727 | 7.181818 | 6.4 | 6.836364 | 334,070 | 6.761389 |
ZYXI
|
2019-05-17
| 6.863636 | 6.954545 | 6.454545 | 6.763636 | 86,240 | 6.689459 |
ZYXI
|
2019-05-20
| 6.727273 | 6.936364 | 6.5 | 6.836364 | 109,780 | 6.761389 |
ZYXI
|
2019-05-21
| 6.863636 | 7.272727 | 6.863636 | 7.190909 | 236,940 | 7.112046 |
ZYXI
|
2019-05-22
| 7.181818 | 7.2 | 6.881818 | 6.881818 | 101,530 | 6.806345 |
ZYXI
|
2019-05-23
| 6.909091 | 6.909091 | 6.218182 | 6.5 | 213,180 | 6.428714 |
ZYXI
|
2019-05-24
| 6.463636 | 6.5 | 6.318182 | 6.490909 | 140,360 | 6.419723 |
ZYXI
|
2019-05-28
| 6.445455 | 6.445455 | 6.309091 | 6.4 | 91,630 | 6.329811 |
ZYXI
|
2019-05-29
| 6.327273 | 6.727273 | 6.327273 | 6.727273 | 83,490 | 6.653494 |
ZYXI
|
2019-05-30
| 6.727273 | 6.772727 | 6.472727 | 6.618182 | 96,800 | 6.5456 |
ZYXI
|
2019-05-31
| 6.663636 | 6.663636 | 6.354545 | 6.636364 | 55,770 | 6.563582 |
ZYXI
|
2019-06-03
| 6.663636 | 6.709091 | 6.463636 | 6.681818 | 48,620 | 6.608538 |
ZYXI
|
2019-06-04
| 6.718182 | 6.718182 | 6.427273 | 6.636364 | 175,120 | 6.563582 |
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.