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
|
2019-10-25
| 8.554545 | 9.209091 | 8.5 | 8.981818 | 403,590 | 8.883314 |
ZYXI
|
2019-10-28
| 9 | 9.127273 | 8.790909 | 8.890909 | 279,400 | 8.793402 |
ZYXI
|
2019-10-29
| 8.918182 | 9.063636 | 8.5 | 8.672727 | 419,540 | 8.577612 |
ZYXI
|
2019-10-30
| 7.763636 | 8.318182 | 7.6 | 8.190909 | 663,190 | 8.101079 |
ZYXI
|
2019-10-31
| 8.136364 | 8.627273 | 7.818182 | 8.4 | 372,350 | 8.307877 |
ZYXI
|
2019-11-01
| 8.509091 | 8.609091 | 8.218182 | 8.436364 | 195,800 | 8.343842 |
ZYXI
|
2019-11-04
| 8.336364 | 8.490909 | 8.090909 | 8.236364 | 314,160 | 8.146035 |
ZYXI
|
2019-11-05
| 8.227273 | 8.227273 | 7.590909 | 7.990909 | 578,710 | 7.903272 |
ZYXI
|
2019-11-06
| 7.981818 | 8.454545 | 7.863636 | 8.081818 | 288,530 | 7.993184 |
ZYXI
|
2019-11-07
| 8.109091 | 8.290909 | 7.827273 | 8.090909 | 167,200 | 8.002175 |
ZYXI
|
2019-11-08
| 8.127273 | 8.390909 | 8.045455 | 8.181818 | 222,420 | 8.092088 |
ZYXI
|
2019-11-11
| 8.109091 | 8.181818 | 7.981818 | 8.181818 | 142,670 | 8.092088 |
ZYXI
|
2019-11-12
| 8.136364 | 8.445455 | 8.136364 | 8.263636 | 167,310 | 8.173008 |
ZYXI
|
2019-11-13
| 8.227273 | 8.390909 | 8.136364 | 8.309091 | 206,690 | 8.217964 |
ZYXI
|
2019-11-14
| 8.318182 | 8.6 | 8.309091 | 8.372727 | 154,770 | 8.280903 |
ZYXI
|
2019-11-15
| 8.5 | 8.536364 | 8.281818 | 8.418182 | 178,860 | 8.325859 |
ZYXI
|
2019-11-18
| 8.409091 | 8.409091 | 8.090909 | 8.3 | 213,510 | 8.208974 |
ZYXI
|
2019-11-19
| 8.254545 | 8.272727 | 7.836364 | 8.109091 | 279,510 | 8.020158 |
ZYXI
|
2019-11-20
| 8.090909 | 8.281818 | 7.972727 | 8.154545 | 157,960 | 8.065113 |
ZYXI
|
2019-11-21
| 8.163636 | 8.290909 | 8.072727 | 8.227273 | 104,940 | 8.137044 |
ZYXI
|
2019-11-22
| 8.245455 | 8.263636 | 8.081818 | 8.109091 | 134,860 | 8.020158 |
ZYXI
|
2019-11-25
| 8.072727 | 9.836364 | 8.072727 | 9.745455 | 1,024,650 | 9.638576 |
ZYXI
|
2019-11-26
| 9.845455 | 10.363636 | 9.272727 | 9.281818 | 723,360 | 9.180024 |
ZYXI
|
2019-11-27
| 9.336364 | 10.172727 | 9.336364 | 9.781818 | 445,390 | 9.674541 |
ZYXI
|
2019-11-29
| 9.663636 | 9.754545 | 9.427273 | 9.545455 | 131,120 | 9.440769 |
ZYXI
|
2019-12-02
| 9.563636 | 9.872727 | 8.963636 | 9.072727 | 249,370 | 8.973226 |
ZYXI
|
2019-12-03
| 8.945455 | 10 | 8.927273 | 9.736364 | 326,480 | 9.629585 |
ZYXI
|
2019-12-04
| 9.836364 | 9.963636 | 9.318182 | 9.454545 | 221,870 | 9.350857 |
ZYXI
|
2019-12-05
| 9.427273 | 9.572727 | 9.018182 | 9.090909 | 283,140 | 8.991208 |
ZYXI
|
2019-12-06
| 9.209091 | 9.272727 | 8.963636 | 9.136364 | 225,060 | 9.036165 |
ZYXI
|
2019-12-09
| 9.1 | 9.3 | 8.518182 | 8.7 | 319,000 | 8.604587 |
ZYXI
|
2019-12-10
| 8.663636 | 8.709091 | 8.3 | 8.318182 | 364,430 | 8.226955 |
ZYXI
|
2019-12-11
| 8.327273 | 8.381818 | 8.127273 | 8.145455 | 328,130 | 8.056124 |
ZYXI
|
2019-12-12
| 8.136364 | 8.172727 | 7.790909 | 7.863636 | 357,170 | 7.777395 |
ZYXI
|
2019-12-13
| 7.854545 | 8.672727 | 7.836364 | 8.463636 | 322,630 | 8.370815 |
ZYXI
|
2019-12-16
| 8.463636 | 8.854545 | 8.463636 | 8.536364 | 198,110 | 8.442744 |
ZYXI
|
2019-12-17
| 8.545455 | 8.7 | 7.7 | 7.818182 | 622,820 | 7.73244 |
ZYXI
|
2019-12-18
| 7.890909 | 7.954545 | 7.609091 | 7.609091 | 385,770 | 7.525641 |
ZYXI
|
2019-12-19
| 7.627273 | 7.654545 | 7.181818 | 7.281818 | 936,430 | 7.201958 |
ZYXI
|
2019-12-20
| 7.227273 | 7.4 | 6.827273 | 6.936364 | 723,690 | 6.860292 |
ZYXI
|
2019-12-23
| 6.936364 | 7.409091 | 6.863636 | 7.254545 | 374,990 | 7.174984 |
ZYXI
|
2019-12-24
| 7.163636 | 7.436364 | 7.054545 | 7.409091 | 147,510 | 7.327835 |
ZYXI
|
2019-12-26
| 7.372727 | 7.509091 | 7.190909 | 7.309091 | 139,700 | 7.228932 |
ZYXI
|
2019-12-27
| 7.290909 | 7.627273 | 7.236364 | 7.318182 | 260,810 | 7.237923 |
ZYXI
|
2019-12-30
| 7.318182 | 7.381818 | 7.045455 | 7.236364 | 162,910 | 7.157002 |
ZYXI
|
2019-12-31
| 7.127273 | 7.336364 | 7 | 7.154545 | 129,250 | 7.07608 |
ZYXI
|
2020-01-02
| 7.227273 | 7.272727 | 7.072727 | 7.2 | 139,040 | 7.121037 |
ZYXI
|
2020-01-03
| 7.1 | 7.7 | 7.1 | 7.590909 | 294,690 | 7.507659 |
ZYXI
|
2020-01-06
| 7.636364 | 7.818182 | 7.436364 | 7.654545 | 172,590 | 7.570597 |
ZYXI
|
2020-01-07
| 7.727273 | 7.863636 | 7.6 | 7.763636 | 128,040 | 7.678492 |
ZYXI
|
2020-01-08
| 7.745455 | 7.863636 | 7.6 | 7.7 | 171,600 | 7.615553 |
ZYXI
|
2020-01-09
| 8.363636 | 9.845455 | 8.318182 | 8.881818 | 1,921,260 | 8.78441 |
ZYXI
|
2020-01-10
| 9.081818 | 9.990909 | 9.009091 | 9.709091 | 905,630 | 9.602611 |
ZYXI
|
2020-01-13
| 9.754545 | 10.127273 | 9.509091 | 9.636364 | 371,800 | 9.530682 |
ZYXI
|
2020-01-14
| 9.645455 | 9.645455 | 9.136364 | 9.263636 | 305,800 | 9.162041 |
ZYXI
|
2020-01-15
| 9.190909 | 9.845455 | 9.181818 | 9.427273 | 438,680 | 9.323883 |
ZYXI
|
2020-01-16
| 9.363636 | 9.8 | 9.236364 | 9.618182 | 216,040 | 9.512699 |
ZYXI
|
2020-01-17
| 9.745455 | 9.772727 | 9.454545 | 9.718182 | 212,740 | 9.611602 |
ZYXI
|
2020-01-21
| 9.818182 | 10.254545 | 9.6 | 9.645455 | 362,450 | 9.539673 |
ZYXI
|
2020-01-22
| 9.754545 | 10.081818 | 9.563636 | 9.618182 | 259,600 | 9.512699 |
ZYXI
|
2020-01-23
| 9.536364 | 9.636364 | 9.245455 | 9.472727 | 271,920 | 9.368838 |
ZYXI
|
2020-01-24
| 9.318182 | 9.5 | 9.109091 | 9.2 | 223,300 | 9.099103 |
ZYXI
|
2020-01-27
| 8.963636 | 9.363636 | 8.863636 | 9.036364 | 206,250 | 8.937262 |
ZYXI
|
2020-01-28
| 9.036364 | 9.590909 | 9 | 9.545455 | 255,750 | 9.440769 |
ZYXI
|
2020-01-29
| 9.609091 | 9.827273 | 8.990909 | 9.009091 | 386,980 | 8.910288 |
ZYXI
|
2020-01-30
| 8.954545 | 9.181818 | 8.718182 | 8.845455 | 171,490 | 8.748446 |
ZYXI
|
2020-01-31
| 8.845455 | 9.127273 | 8.490909 | 8.736364 | 198,330 | 8.640552 |
ZYXI
|
2020-02-03
| 8.690909 | 9.090909 | 8.663636 | 8.727273 | 138,600 | 8.63156 |
ZYXI
|
2020-02-04
| 8.854545 | 9 | 8.636364 | 8.672727 | 122,100 | 8.577612 |
ZYXI
|
2020-02-05
| 8.827273 | 8.909091 | 8.636364 | 8.736364 | 151,800 | 8.640552 |
ZYXI
|
2020-02-06
| 8.736364 | 8.9 | 8.663636 | 8.745455 | 173,470 | 8.649543 |
ZYXI
|
2020-02-07
| 8.736364 | 9.218182 | 8.672727 | 9.181818 | 262,020 | 9.08112 |
ZYXI
|
2020-02-10
| 9.181818 | 9.672727 | 9.027273 | 9.063636 | 302,940 | 8.964234 |
ZYXI
|
2020-02-11
| 9.109091 | 9.109091 | 8.681818 | 8.981818 | 216,590 | 8.883314 |
ZYXI
|
2020-02-12
| 9.018182 | 9.545455 | 9.018182 | 9.381818 | 287,320 | 9.278927 |
ZYXI
|
2020-02-13
| 9.309091 | 9.418182 | 9.181818 | 9.327273 | 132,220 | 9.22498 |
ZYXI
|
2020-02-14
| 9.272727 | 9.390909 | 9.045455 | 9.236364 | 219,780 | 9.135069 |
ZYXI
|
2020-02-18
| 9.227273 | 9.4 | 9.1 | 9.254545 | 319,330 | 9.153049 |
ZYXI
|
2020-02-19
| 9.281818 | 9.636364 | 9.027273 | 9.545455 | 173,580 | 9.440769 |
ZYXI
|
2020-02-20
| 9.545455 | 10 | 9.418182 | 9.981818 | 297,440 | 9.872347 |
ZYXI
|
2020-02-21
| 10.072727 | 11.145455 | 10.018182 | 10.781818 | 761,310 | 10.663573 |
ZYXI
|
2020-02-24
| 10.818182 | 12.818182 | 10.681818 | 12.145455 | 1,330,010 | 12.012256 |
ZYXI
|
2020-02-25
| 12.436364 | 12.627273 | 11.481818 | 11.563636 | 524,480 | 11.436816 |
ZYXI
|
2020-02-26
| 11.9 | 12.118182 | 11.163636 | 11.481818 | 289,300 | 11.355896 |
ZYXI
|
2020-02-27
| 11.254545 | 11.345455 | 10.772727 | 10.836364 | 380,710 | 10.717521 |
ZYXI
|
2020-02-28
| 12.045455 | 12.772727 | 11.018182 | 11.836364 | 792,110 | 11.706553 |
ZYXI
|
2020-03-02
| 11.727273 | 12.909091 | 11.727273 | 12.754545 | 892,650 | 12.614665 |
ZYXI
|
2020-03-03
| 12.854545 | 13.181818 | 11.527273 | 12.209091 | 684,530 | 12.075193 |
ZYXI
|
2020-03-04
| 12.554545 | 13.181818 | 12.209091 | 13.090909 | 607,090 | 12.94734 |
ZYXI
|
2020-03-05
| 12.936364 | 13.881818 | 12.5 | 13.072727 | 735,790 | 12.929358 |
ZYXI
|
2020-03-06
| 12.727273 | 13.327273 | 12.345455 | 12.881818 | 342,540 | 12.740542 |
ZYXI
|
2020-03-09
| 10.918182 | 12.3 | 10.454545 | 11.281818 | 465,190 | 11.15809 |
ZYXI
|
2020-03-10
| 11.518182 | 11.763636 | 10.509091 | 10.818182 | 411,730 | 10.699538 |
ZYXI
|
2020-03-11
| 10.527273 | 10.590909 | 9.436364 | 10.081818 | 756,250 | 9.97125 |
ZYXI
|
2020-03-12
| 9.190909 | 9.545455 | 8.272727 | 8.327273 | 447,920 | 8.235948 |
ZYXI
|
2020-03-13
| 8.772727 | 9.572727 | 8.354545 | 9.081818 | 365,640 | 8.982217 |
ZYXI
|
2020-03-16
| 7.272727 | 9 | 7.209091 | 8.5 | 346,830 | 8.40678 |
ZYXI
|
2020-03-17
| 8.536364 | 10.609091 | 8.227273 | 10.536364 | 394,900 | 10.420811 |
ZYXI
|
2020-03-18
| 10.263636 | 10.772727 | 8.636364 | 9.381818 | 450,450 | 9.278927 |
ZYXI
|
2020-03-19
| 9.363636 | 10.454545 | 9.109091 | 9.827273 | 227,150 | 9.719497 |
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.