symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-03 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
|
2021-05-24
| 13.436364 | 13.690909 | 13.345455 | 13.354545 | 263,890 | 13.208084 |
ZYXI
|
2021-05-25
| 13.363636 | 13.454545 | 12.818182 | 12.845455 | 232,320 | 12.704578 |
ZYXI
|
2021-05-26
| 12.909091 | 13.281818 | 12.909091 | 13.227273 | 246,950 | 13.082209 |
ZYXI
|
2021-05-27
| 13.263636 | 13.854545 | 13.054545 | 13.781818 | 352,440 | 13.630672 |
ZYXI
|
2021-05-28
| 13.645455 | 14.454545 | 13.636364 | 13.836364 | 253,000 | 13.684619 |
ZYXI
|
2021-06-01
| 13.863636 | 14.454545 | 13.609091 | 14.254545 | 269,280 | 14.098214 |
ZYXI
|
2021-06-02
| 14.3 | 14.3 | 13.863636 | 13.890909 | 165,880 | 13.738566 |
ZYXI
|
2021-06-03
| 13.718182 | 14.418182 | 13.672727 | 14.218182 | 230,120 | 14.06225 |
ZYXI
|
2021-06-04
| 14.281818 | 14.545455 | 14.154545 | 14.3 | 187,220 | 14.143171 |
ZYXI
|
2021-06-07
| 14.254545 | 14.581818 | 14.145455 | 14.318182 | 220,440 | 14.161154 |
ZYXI
|
2021-06-08
| 14.4 | 14.727273 | 14.272727 | 14.636364 | 157,300 | 14.475846 |
ZYXI
|
2021-06-09
| 14.545455 | 14.845455 | 14.472727 | 14.618182 | 185,240 | 14.457864 |
ZYXI
|
2021-06-10
| 14.627273 | 14.790909 | 14.436364 | 14.6 | 143,770 | 14.439881 |
ZYXI
|
2021-06-11
| 14.654545 | 14.963636 | 14.272727 | 14.3 | 202,400 | 14.143171 |
ZYXI
|
2021-06-14
| 14.336364 | 14.818182 | 14.336364 | 14.509091 | 236,830 | 14.349969 |
ZYXI
|
2021-06-15
| 14.445455 | 14.545455 | 13.854545 | 13.963636 | 188,210 | 13.810496 |
ZYXI
|
2021-06-16
| 13.863636 | 14.090909 | 13.563636 | 13.645455 | 180,070 | 13.495805 |
ZYXI
|
2021-06-17
| 13.5 | 14.045455 | 13.463636 | 13.890909 | 171,490 | 13.738566 |
ZYXI
|
2021-06-18
| 13.7 | 14.436364 | 13.7 | 14.381818 | 282,700 | 14.224092 |
ZYXI
|
2021-06-21
| 14.427273 | 14.5 | 14.118182 | 14.2 | 164,670 | 14.044268 |
ZYXI
|
2021-06-22
| 14.127273 | 14.2 | 13.681818 | 14.154545 | 120,560 | 13.99931 |
ZYXI
|
2021-06-23
| 14.209091 | 14.554545 | 14.090909 | 14.436364 | 172,700 | 14.27804 |
ZYXI
|
2021-06-24
| 14.518182 | 14.845455 | 14.518182 | 14.6 | 167,640 | 14.439881 |
ZYXI
|
2021-06-25
| 14.609091 | 14.863636 | 14.445455 | 14.509091 | 284,130 | 14.349969 |
ZYXI
|
2021-06-28
| 14.5 | 14.690909 | 14.281818 | 14.436364 | 150,480 | 14.27804 |
ZYXI
|
2021-06-29
| 14.5 | 14.636364 | 14.190909 | 14.227273 | 124,520 | 14.071241 |
ZYXI
|
2021-06-30
| 14.127273 | 14.390909 | 13.881818 | 14.118182 | 144,540 | 13.963347 |
ZYXI
|
2021-07-01
| 14.809091 | 15.809091 | 14.754545 | 15.172727 | 832,810 | 15.006326 |
ZYXI
|
2021-07-02
| 15.327273 | 15.345455 | 14.772727 | 14.936364 | 215,050 | 14.772556 |
ZYXI
|
2021-07-06
| 14.909091 | 15.072727 | 14.290909 | 14.354545 | 252,450 | 14.197117 |
ZYXI
|
2021-07-07
| 14.554545 | 14.645455 | 13.754545 | 13.809091 | 314,930 | 13.657645 |
ZYXI
|
2021-07-08
| 13.481818 | 13.772727 | 13.236364 | 13.590909 | 228,910 | 13.441856 |
ZYXI
|
2021-07-09
| 13.745455 | 13.927273 | 13.227273 | 13.418182 | 200,860 | 13.271024 |
ZYXI
|
2021-07-12
| 13.454545 | 13.545455 | 13.127273 | 13.281818 | 335,500 | 13.136156 |
ZYXI
|
2021-07-13
| 13.309091 | 13.845455 | 13.090909 | 13.218182 | 311,190 | 13.073216 |
ZYXI
|
2021-07-14
| 13.190909 | 13.381818 | 12.818182 | 12.972727 | 198,990 | 12.830454 |
ZYXI
|
2021-07-15
| 13.036364 | 14.145455 | 12.863636 | 13.809091 | 610,280 | 13.657645 |
ZYXI
|
2021-07-16
| 14.363636 | 15.345455 | 14.354545 | 15.281818 | 858,000 | 15.114222 |
ZYXI
|
2021-07-19
| 14.690909 | 15.8 | 14.690909 | 15.036364 | 985,490 | 14.871459 |
ZYXI
|
2021-07-20
| 15.109091 | 15.763636 | 14.890909 | 15.381818 | 358,270 | 15.213124 |
ZYXI
|
2021-07-21
| 15.209091 | 15.5 | 14.536364 | 15.145455 | 223,960 | 14.979354 |
ZYXI
|
2021-07-22
| 15.172727 | 15.809091 | 15.136364 | 15.590909 | 214,390 | 15.419922 |
ZYXI
|
2021-07-23
| 15.581818 | 15.727273 | 15.054545 | 15.3 | 141,570 | 15.132204 |
ZYXI
|
2021-07-26
| 15.354545 | 16.263636 | 15.118182 | 15.527273 | 325,270 | 15.356984 |
ZYXI
|
2021-07-27
| 15.509091 | 15.709091 | 15.118182 | 15.354545 | 181,060 | 15.186151 |
ZYXI
|
2021-07-28
| 15.381818 | 15.809091 | 15.072727 | 15.654545 | 137,060 | 15.482861 |
ZYXI
|
2021-07-29
| 15.736364 | 15.827273 | 15.172727 | 15.218182 | 201,520 | 15.051283 |
ZYXI
|
2021-07-30
| 13.409091 | 13.654545 | 12.445455 | 12.627273 | 1,675,850 | 12.488789 |
ZYXI
|
2021-08-02
| 12.772727 | 13.545455 | 12.127273 | 13.363636 | 835,890 | 13.217076 |
ZYXI
|
2021-08-03
| 13.363636 | 13.818182 | 12.727273 | 13.563636 | 437,690 | 13.414883 |
ZYXI
|
2021-08-04
| 13.545455 | 13.963636 | 13.263636 | 13.481818 | 277,640 | 13.333962 |
ZYXI
|
2021-08-05
| 13.381818 | 13.663636 | 13.109091 | 13.218182 | 288,530 | 13.073216 |
ZYXI
|
2021-08-06
| 13.363636 | 14.218182 | 13.345455 | 13.536364 | 1,614,250 | 13.387909 |
ZYXI
|
2021-08-09
| 13.636364 | 13.663636 | 12.863636 | 13.245455 | 455,950 | 13.100191 |
ZYXI
|
2021-08-10
| 13.245455 | 13.572727 | 13.109091 | 13.463636 | 256,190 | 13.31598 |
ZYXI
|
2021-08-11
| 13.427273 | 13.463636 | 13.172727 | 13.436364 | 157,410 | 13.289006 |
ZYXI
|
2021-08-12
| 13.409091 | 13.427273 | 12.8 | 12.963636 | 328,680 | 12.821464 |
ZYXI
|
2021-08-13
| 12.918182 | 12.990909 | 12.6 | 12.9 | 316,030 | 12.758524 |
ZYXI
|
2021-08-16
| 12.863636 | 12.890909 | 12.327273 | 12.409091 | 312,510 | 12.273 |
ZYXI
|
2021-08-17
| 12.318182 | 12.4 | 11.772727 | 12 | 424,820 | 11.868395 |
ZYXI
|
2021-08-18
| 12.063636 | 12.1 | 11.527273 | 11.954545 | 348,590 | 11.823439 |
ZYXI
|
2021-08-19
| 11.863636 | 12.118182 | 11.763636 | 11.781818 | 248,710 | 11.652606 |
ZYXI
|
2021-08-20
| 11.654545 | 12.490909 | 11.6 | 12.354545 | 271,150 | 12.219051 |
ZYXI
|
2021-08-23
| 12.472727 | 12.927273 | 12.390909 | 12.718182 | 252,780 | 12.5787 |
ZYXI
|
2021-08-24
| 12.781818 | 12.890909 | 12.527273 | 12.654545 | 105,710 | 12.515761 |
ZYXI
|
2021-08-25
| 12.681818 | 12.818182 | 12.563636 | 12.609091 | 175,560 | 12.470806 |
ZYXI
|
2021-08-26
| 12.5 | 12.690909 | 11.981818 | 12.072727 | 275,770 | 11.940325 |
ZYXI
|
2021-08-27
| 12.081818 | 12.318182 | 11.872727 | 12.145455 | 340,010 | 12.012256 |
ZYXI
|
2021-08-30
| 12.181818 | 12.354545 | 12.045455 | 12.163636 | 192,060 | 12.030236 |
ZYXI
|
2021-08-31
| 12.163636 | 12.381818 | 12.118182 | 12.190909 | 235,180 | 12.057211 |
ZYXI
|
2021-09-01
| 12.227273 | 12.472727 | 12.090909 | 12.154545 | 168,410 | 12.021245 |
ZYXI
|
2021-09-02
| 12.281818 | 12.536364 | 12.145455 | 12.318182 | 183,260 | 12.183087 |
ZYXI
|
2021-09-03
| 12.336364 | 12.336364 | 11.8 | 11.981818 | 413,820 | 11.850412 |
ZYXI
|
2021-09-07
| 11.936364 | 12.072727 | 11.727273 | 11.927273 | 307,560 | 11.796466 |
ZYXI
|
2021-09-08
| 11.936364 | 12.027273 | 11.590909 | 11.727273 | 254,760 | 11.59866 |
ZYXI
|
2021-09-09
| 11.672727 | 11.936364 | 11.545455 | 11.609091 | 279,950 | 11.481773 |
ZYXI
|
2021-09-10
| 11.636364 | 11.672727 | 11.336364 | 11.463636 | 316,800 | 11.337914 |
ZYXI
|
2021-09-13
| 11.463636 | 11.645455 | 11.263636 | 11.427273 | 173,360 | 11.30195 |
ZYXI
|
2021-09-14
| 11.427273 | 11.427273 | 10.963636 | 11.136364 | 272,910 | 11.014231 |
ZYXI
|
2021-09-15
| 11.136364 | 11.263636 | 10.818182 | 11.081818 | 326,590 | 10.960282 |
ZYXI
|
2021-09-16
| 10.981818 | 11.309091 | 10.881818 | 11.154545 | 225,940 | 11.032212 |
ZYXI
|
2021-09-17
| 11.245455 | 11.536364 | 11.063636 | 11.445455 | 412,940 | 11.319931 |
ZYXI
|
2021-09-20
| 11.309091 | 11.536364 | 11.181818 | 11.2 | 237,050 | 11.077168 |
ZYXI
|
2021-09-21
| 11.236364 | 11.654545 | 11.236364 | 11.3 | 269,170 | 11.176072 |
ZYXI
|
2021-09-22
| 11.481818 | 11.572727 | 11.263636 | 11.318182 | 182,820 | 11.194055 |
ZYXI
|
2021-09-23
| 11.390909 | 11.390909 | 11.090909 | 11.218182 | 156,530 | 11.095151 |
ZYXI
|
2021-09-24
| 11.163636 | 11.172727 | 10.836364 | 10.872727 | 229,900 | 10.753486 |
ZYXI
|
2021-09-27
| 10.890909 | 10.954545 | 10.709091 | 10.872727 | 275,220 | 10.753486 |
ZYXI
|
2021-09-28
| 10.818182 | 10.818182 | 10.563636 | 10.718182 | 211,970 | 10.600635 |
ZYXI
|
2021-09-29
| 10.763636 | 10.9 | 10.5 | 10.527273 | 195,030 | 10.411819 |
ZYXI
|
2021-09-30
| 10.581818 | 10.7 | 10.318182 | 10.354545 | 252,340 | 10.240986 |
ZYXI
|
2021-10-01
| 10.281818 | 10.390909 | 9.745455 | 10.109091 | 518,100 | 9.998223 |
ZYXI
|
2021-10-04
| 10.009091 | 10.009091 | 9.690909 | 9.845455 | 539,110 | 9.737479 |
ZYXI
|
2021-10-05
| 9.790909 | 10.027273 | 9.790909 | 10.027273 | 244,420 | 9.917303 |
ZYXI
|
2021-10-06
| 9.963636 | 10.118182 | 9.954545 | 10.081818 | 154,440 | 9.97125 |
ZYXI
|
2021-10-07
| 10.1 | 10.436364 | 10.054545 | 10.2 | 160,930 | 10.088136 |
ZYXI
|
2021-10-08
| 10.227273 | 10.290909 | 10.1 | 10.145455 | 118,250 | 10.034189 |
ZYXI
|
2021-10-11
| 10.127273 | 10.418182 | 10.009091 | 10.154545 | 209,660 | 10.04318 |
ZYXI
|
2021-10-12
| 10.163636 | 10.3 | 10.1 | 10.254545 | 142,230 | 10.142083 |
ZYXI
|
2021-10-13
| 10.481818 | 11.090909 | 10.472727 | 10.5 | 659,780 | 10.384846 |
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.