symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-16 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
|
2025-08-20
| 1.57 | 1.6 | 1.5 | 1.54 | 112,900 | 1.54 |
ZYXI
|
2025-08-21
| 1.51 | 1.56 | 1.51 | 1.53 | 71,600 | 1.53 |
ZYXI
|
2025-08-22
| 1.53 | 1.67 | 1.53 | 1.66 | 162,900 | 1.66 |
ZYXI
|
2025-08-25
| 1.62 | 1.69 | 1.59 | 1.68 | 135,300 | 1.68 |
ZYXI
|
2025-08-26
| 1.68 | 1.75 | 1.63 | 1.66 | 165,500 | 1.66 |
ZYXI
|
2025-08-27
| 1.68 | 1.73 | 1.66 | 1.68 | 67,200 | 1.68 |
ZYXI
|
2025-08-28
| 1.7 | 1.72 | 1.64 | 1.64 | 75,200 | 1.64 |
ZYXI
|
2025-08-29
| 1.67 | 1.68 | 1.62 | 1.64 | 72,200 | 1.64 |
ZYXI
|
2025-09-02
| 1.61 | 1.68 | 1.52 | 1.55 | 149,900 | 1.55 |
ZYXI
|
2025-09-03
| 1.56 | 1.6 | 1.48 | 1.49 | 127,900 | 1.49 |
ZYXI
|
2025-09-04
| 1.5 | 1.5 | 1.46 | 1.49 | 54,700 | 1.49 |
ZYXI
|
2025-09-05
| 1.48 | 1.55 | 1.47 | 1.49 | 106,000 | 1.49 |
ZYXI
|
2025-09-08
| 1.49 | 1.5 | 1.42 | 1.46 | 80,300 | 1.46 |
ZYXI
|
2025-09-09
| 1.46 | 1.5 | 1.41 | 1.5 | 172,500 | 1.5 |
ZYXI
|
2025-09-10
| 1.47 | 1.5 | 1.44 | 1.46 | 93,000 | 1.46 |
ZYXI
|
2025-09-11
| 1.46 | 1.55 | 1.46 | 1.54 | 91,300 | 1.54 |
ZYXI
|
2025-09-12
| 1.54 | 1.54 | 1.46 | 1.48 | 63,800 | 1.48 |
ZYXI
|
2025-09-15
| 1.48 | 1.5 | 1.44 | 1.48 | 117,600 | 1.48 |
ZYXI
|
2025-09-16
| 1.48 | 1.58 | 1.47 | 1.5688 | 81,333 | 1.5688 |
ZZZ
|
2023-12-28
| 21 | 21.036301 | 20.8692 | 20.8692 | 7,387 | 19.415197 |
ZZZ
|
2023-12-29
| 20.8195 | 20.8195 | 20.8195 | 20.8195 | 139 | 19.368961 |
ZZZ
|
2024-01-02
| 20.7264 | 20.7264 | 20.7264 | 20.7264 | 98 | 19.282347 |
ZZZ
|
2024-01-03
| 20.629999 | 20.639999 | 20.52 | 20.52 | 4,973 | 19.090326 |
ZZZ
|
2024-01-04
| 20.6 | 20.6 | 20.549601 | 20.549601 | 429 | 19.117863 |
ZZZ
|
2024-01-05
| 20.559999 | 20.559999 | 20.549999 | 20.549999 | 878 | 19.118233 |
ZZZ
|
2024-01-08
| 20.6884 | 20.7908 | 20.68 | 20.7908 | 1,033 | 19.342258 |
ZZZ
|
2024-01-09
| 20.77 | 20.77 | 20.7679 | 20.7679 | 132 | 19.320953 |
ZZZ
|
2024-01-10
| 20.82 | 20.82 | 20.82 | 20.82 | 266 | 19.369425 |
ZZZ
|
2024-01-11
| 20.9 | 21.1 | 20.690001 | 20.74 | 6,466 | 19.294998 |
ZZZ
|
2024-01-12
| 20.6 | 20.6 | 20.48 | 20.48 | 914 | 19.053112 |
ZZZ
|
2024-01-16
| 20.490101 | 20.490101 | 20.4811 | 20.4811 | 384 | 19.054138 |
ZZZ
|
2024-01-17
| 20.318001 | 20.349501 | 20.318001 | 20.349501 | 226 | 18.931705 |
ZZZ
|
2024-01-18
| 20.16 | 20.16 | 20.16 | 20.16 | 106 | 18.755407 |
ZZZ
|
2024-01-19
| 20.3244 | 20.5424 | 20.3244 | 20.5424 | 536 | 19.111166 |
ZZZ
|
2024-01-22
| 20.4217 | 20.4217 | 20.4217 | 20.4217 | 34 | 18.998875 |
ZZZ
|
2024-01-23
| 20.290001 | 20.34 | 20.290001 | 20.290001 | 229 | 18.87635 |
ZZZ
|
2024-01-24
| 20.490101 | 20.490101 | 20.34 | 20.34 | 116 | 18.922867 |
ZZZ
|
2024-01-25
| 20.450001 | 20.450001 | 20.450001 | 20.450001 | 19 | 19.025204 |
ZZZ
|
2024-01-26
| 20.764099 | 20.764099 | 20.764099 | 20.764099 | 11 | 19.317419 |
ZZZ
|
2024-01-29
| 20.879999 | 21.0091 | 20.879999 | 21.0091 | 152 | 19.545349 |
ZZZ
|
2024-01-30
| 21.046101 | 21.046101 | 21.046101 | 21.046101 | 6 | 19.579771 |
ZZZ
|
2024-01-31
| 20.6859 | 20.6859 | 20.6859 | 20.6859 | 124 | 19.244667 |
ZZZ
|
2024-02-01
| 20.84 | 20.84 | 20.84 | 20.84 | 89 | 19.388031 |
ZZZ
|
2024-02-05
| 20.870001 | 20.870001 | 20.870001 | 20.870001 | 6 | 19.415941 |
ZZZ
|
2024-02-06
| 21 | 21 | 21 | 21 | 25 | 19.536882 |
ZZZ
|
2024-02-07
| 21.3255 | 21.3255 | 21.3255 | 21.3255 | 1 | 19.839705 |
ZZZ
|
2024-02-08
| 21.479099 | 21.479099 | 21.479099 | 21.479099 | 153 | 19.982603 |
ZZZ
|
2024-02-09
| 21.809999 | 21.809999 | 21.719999 | 21.719999 | 313 | 20.206718 |
ZZZ
|
2024-02-12
| 22.01 | 22.01 | 22.01 | 22.01 | 69 | 20.476515 |
ZZZ
|
2024-02-13
| 21.85 | 21.85 | 21.85 | 21.85 | 38 | 20.327662 |
ZZZ
|
2024-02-14
| 22.110001 | 22.110001 | 22.110001 | 22.110001 | 77 | 20.569548 |
ZZZ
|
2024-02-15
| 22.4 | 22.4 | 22.2875 | 22.2875 | 208 | 20.73468 |
ZZZ
|
2024-02-16
| 22.139999 | 22.139999 | 22.139999 | 22.139999 | 111 | 20.597458 |
ZZZ
|
2024-02-20
| 22.049999 | 22.049999 | 22.049999 | 22.049999 | 42 | 20.513725 |
ZZZ
|
2024-02-21
| 21.940001 | 21.940001 | 21.940001 | 21.940001 | 42 | 20.411392 |
ZZZ
|
2024-02-22
| 22.389999 | 22.473101 | 22.389999 | 22.473101 | 106 | 20.907349 |
ZZZ
|
2024-02-23
| 22.400101 | 22.400101 | 22.400101 | 22.400101 | 46 | 20.839436 |
ZZZ
|
2024-02-26
| 22.711599 | 22.711599 | 22.711599 | 22.711599 | 11 | 21.129232 |
ZZZ
|
2024-02-27
| 22.99 | 22.992399 | 22.99 | 22.992399 | 180 | 21.390469 |
ZZZ
|
2024-02-28
| 23.34 | 23.77 | 23.331699 | 23.331699 | 885 | 21.706129 |
ZZZ
|
2024-02-29
| 23.620001 | 23.68 | 23.459999 | 23.620001 | 18,846 | 21.974342 |
ZZZ
|
2024-03-01
| 23.77 | 23.77 | 23.77 | 23.77 | 139 | 22.11389 |
ZZZ
|
2024-03-04
| 24.3773 | 24.3773 | 24.3773 | 24.3773 | 182 | 22.678879 |
ZZZ
|
2024-03-05
| 24.01 | 24.030001 | 23.530899 | 23.530899 | 879 | 21.891447 |
ZZZ
|
2024-03-06
| 24.280001 | 24.2929 | 24.1 | 24.1 | 590 | 22.4209 |
ZZZ
|
2024-03-07
| 24.440001 | 24.440001 | 24.370001 | 24.430901 | 392 | 22.728746 |
ZZZ
|
2024-03-08
| 24.280001 | 24.5298 | 24.280001 | 24.42 | 358 | 22.718605 |
ZZZ
|
2024-03-11
| 24.73 | 24.73 | 24.73 | 24.73 | 286 | 23.007006 |
ZZZ
|
2024-03-12
| 25 | 25 | 24.809999 | 24.809999 | 541 | 23.08143 |
ZZZ
|
2024-03-13
| 25.02 | 25.09 | 24.99 | 25.01 | 2,053 | 23.267496 |
ZZZ
|
2024-03-14
| 25 | 25 | 24.5501 | 24.5501 | 6,595 | 22.839642 |
ZZZ
|
2024-03-15
| 24.34 | 24.389999 | 24.320299 | 24.385799 | 1,101 | 22.686789 |
ZZZ
|
2024-03-18
| 24.209999 | 24.209999 | 24.209999 | 24.209999 | 13 | 22.523233 |
ZZZ
|
2024-03-20
| 24.120001 | 24.120001 | 24.120001 | 24.120001 | 308 | 22.439507 |
ZZZ
|
2024-03-21
| 24.280001 | 24.280001 | 24.280001 | 24.280001 | 168 | 22.58836 |
ZZZ
|
2024-03-22
| 24.110001 | 24.242599 | 24.110001 | 24.242599 | 413 | 22.553564 |
ZZZ
|
2024-03-25
| 23.35 | 24.948601 | 23.35 | 24.948601 | 3,818 | 23.210375 |
ZZZ
|
2024-03-26
| 24.7265 | 24.7265 | 24.7265 | 24.7265 | 200 | 23.00375 |
ZZZ
|
2024-03-27
| 24.780001 | 24.780001 | 24.7691 | 24.7691 | 206 | 23.054367 |
ZZZ
|
2024-03-28
| 24.99 | 24.99 | 24.99 | 24.99 | 39 | 23.259972 |
ZZZ
|
2024-04-01
| 25.07 | 25.120001 | 25 | 25 | 21,680 | 23.269281 |
ZZZ
|
2024-04-02
| 24.57 | 24.57 | 24.389999 | 24.440001 | 1,183 | 22.748051 |
ZZZ
|
2024-04-03
| 24.620001 | 24.620001 | 24.5499 | 24.575001 | 302 | 22.873705 |
ZZZ
|
2024-04-04
| 24.959999 | 24.959999 | 24.559999 | 24.559999 | 335 | 22.859741 |
ZZZ
|
2024-04-05
| 24.690001 | 24.7034 | 24.690001 | 24.7034 | 3,971 | 22.993216 |
ZZZ
|
2024-04-08
| 25.129999 | 25.15 | 25.122101 | 25.122101 | 565 | 23.382931 |
ZZZ
|
2024-04-09
| 24.790001 | 24.863701 | 24.790001 | 24.863701 | 1,840 | 23.14242 |
ZZZ
|
2024-04-10
| 24.68 | 24.91 | 24.65 | 24.91 | 21,222 | 23.185513 |
ZZZ
|
2024-04-11
| 24.98 | 24.9818 | 24.98 | 24.9818 | 239 | 23.252342 |
ZZZ
|
2024-04-12
| 24.342199 | 24.342199 | 24.342199 | 24.342199 | 18 | 22.657021 |
ZZZ
|
2024-04-15
| 24.174999 | 24.174999 | 23.746901 | 23.746901 | 328 | 22.102932 |
ZZZ
|
2024-04-16
| 23.6143 | 23.6143 | 23.6143 | 23.6143 | 30 | 21.979511 |
ZZZ
|
2024-04-17
| 23.335199 | 23.335199 | 23.335199 | 23.335199 | 16 | 21.719734 |
ZZZ
|
2024-04-18
| 23.5 | 23.541599 | 23.5 | 23.541599 | 8,483 | 21.911842 |
ZZZ
|
2024-04-19
| 23.4575 | 23.4575 | 23.4575 | 23.4575 | 50 | 21.833569 |
ZZZ
|
2024-04-22
| 23.831499 | 23.831499 | 23.831499 | 23.831499 | 3 | 22.181675 |
ZZZ
|
2024-04-23
| 24.0259 | 24.0259 | 24.0259 | 24.0259 | 6 | 22.362619 |
ZZZ
|
2024-04-24
| 23.7771 | 23.7771 | 23.7771 | 23.7771 | 110 | 22.131041 |
ZZZ
|
2024-04-25
| 23.5 | 23.690001 | 23.5 | 23.690001 | 147 | 22.049973 |
ZZZ
|
2024-04-26
| 23.852699 | 23.852699 | 23.852699 | 23.852699 | 75 | 22.201408 |
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.