symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
⌀ |
|---|---|---|---|---|---|---|---|
XBIO
|
2025-08-28
| 2.889 | 2.923 | 2.85 | 2.85 | 3,700 | 2.85 |
XBIO
|
2025-08-29
| 2.85 | 2.94 | 2.8 | 2.85 | 21,100 | 2.85 |
XBIT
|
2015-04-15
| 23 | 25.360001 | 21.67 | 23.25 | 1,022,900 | 20.033342 |
XBIT
|
2015-04-16
| 23.559999 | 24.74 | 22.610001 | 22.709999 | 244,800 | 19.568052 |
XBIT
|
2015-04-17
| 23 | 27 | 22.940001 | 26.18 | 202,400 | 22.557976 |
XBIT
|
2015-04-20
| 27.57 | 32.169998 | 27 | 31.5 | 563,400 | 27.141949 |
XBIT
|
2015-04-21
| 32.459999 | 32.5 | 26.67 | 27.370001 | 327,800 | 23.583338 |
XBIT
|
2015-04-22
| 29 | 29.879999 | 27.35 | 27.549999 | 163,000 | 23.738434 |
XBIT
|
2015-04-23
| 27.5 | 29.59 | 27 | 27.440001 | 121,200 | 23.643654 |
XBIT
|
2015-04-24
| 27.5 | 27.68 | 22.5 | 22.940001 | 333,300 | 19.766232 |
XBIT
|
2015-04-27
| 23.370001 | 23.969999 | 19.549999 | 19.950001 | 657,800 | 17.189901 |
XBIT
|
2015-04-28
| 19.950001 | 20.99 | 19.610001 | 19.889999 | 224,900 | 17.138201 |
XBIT
|
2015-04-29
| 20.049999 | 21 | 19.700001 | 19.940001 | 154,900 | 17.181284 |
XBIT
|
2015-04-30
| 20 | 21.5 | 18.25 | 18.25 | 272,900 | 15.725097 |
XBIT
|
2015-05-01
| 18.709999 | 19.32 | 17.059999 | 17.639999 | 309,700 | 15.199491 |
XBIT
|
2015-05-04
| 17.98 | 19.74 | 17.98 | 18.66 | 380,600 | 16.078373 |
XBIT
|
2015-05-05
| 19.09 | 19.5 | 17.17 | 18.200001 | 229,400 | 15.682015 |
XBIT
|
2015-05-06
| 18.1 | 18.879999 | 17.52 | 17.629999 | 95,600 | 15.190874 |
XBIT
|
2015-05-07
| 18 | 18.459999 | 17.98 | 18.23 | 69,600 | 15.707864 |
XBIT
|
2015-05-08
| 18.940001 | 19.74 | 18.629999 | 19.094999 | 158,100 | 16.45319 |
XBIT
|
2015-05-11
| 19.5 | 21.261 | 19.5 | 20.139999 | 302,300 | 17.353613 |
XBIT
|
2015-05-12
| 20.5 | 20.9 | 20 | 20.200001 | 178,100 | 17.405313 |
XBIT
|
2015-05-13
| 21.43 | 21.690001 | 20.25 | 20.75 | 94,400 | 17.879219 |
XBIT
|
2015-05-14
| 20.639999 | 20.639999 | 19.610001 | 19.74 | 165,500 | 17.008955 |
XBIT
|
2015-05-15
| 19.639999 | 21.18 | 19.389999 | 19.93 | 118,300 | 17.172668 |
XBIT
|
2015-05-18
| 20.1 | 20.24 | 19.5 | 19.75 | 86,800 | 17.01757 |
XBIT
|
2015-05-19
| 20.24 | 20.34 | 18.02 | 18.42 | 123,400 | 15.871577 |
XBIT
|
2015-05-20
| 18.59 | 19.549999 | 18.25 | 18.84 | 108,200 | 16.233471 |
XBIT
|
2015-05-21
| 18.85 | 19.6 | 18.784 | 19.049999 | 74,700 | 16.414415 |
XBIT
|
2015-05-22
| 19.4 | 21 | 19 | 20.59 | 264,400 | 17.741356 |
XBIT
|
2015-05-26
| 20.9 | 21.559999 | 20 | 20.219999 | 262,200 | 17.422544 |
XBIT
|
2015-05-27
| 22.219999 | 22.9 | 20 | 20.01 | 274,700 | 17.2416 |
XBIT
|
2015-05-28
| 20.629999 | 20.629999 | 19.5 | 19.92 | 181,300 | 17.164051 |
XBIT
|
2015-05-29
| 19.84 | 20.35 | 18.9 | 19.120001 | 325,600 | 16.474733 |
XBIT
|
2015-06-01
| 19.290001 | 19.74 | 17.9 | 18.59 | 204,600 | 16.018059 |
XBIT
|
2015-06-02
| 18.9 | 19.725 | 18 | 19.190001 | 189,000 | 16.535048 |
XBIT
|
2015-06-03
| 19.5 | 20.75 | 19.27 | 20.6 | 125,100 | 17.749973 |
XBIT
|
2015-06-04
| 20.4 | 20.74 | 19.190001 | 19.309999 | 412,000 | 16.638445 |
XBIT
|
2015-06-05
| 19.790001 | 20.42 | 19.450001 | 20.200001 | 130,800 | 17.405313 |
XBIT
|
2015-06-08
| 20.200001 | 20.950001 | 19.610001 | 20.93 | 106,000 | 18.034317 |
XBIT
|
2015-06-09
| 20.75 | 21.9 | 20.26 | 21.690001 | 310,500 | 18.689171 |
XBIT
|
2015-06-10
| 21.9 | 22.33 | 21.24 | 22.01 | 163,700 | 18.964899 |
XBIT
|
2015-06-11
| 22.15 | 22.15 | 21.6 | 22 | 61,500 | 18.956282 |
XBIT
|
2015-06-12
| 22.129999 | 22.15 | 21.700001 | 22.15 | 65,700 | 19.085529 |
XBIT
|
2015-06-15
| 22.5 | 22.790001 | 21.629999 | 21.99 | 111,200 | 18.947664 |
XBIT
|
2015-06-16
| 22.299999 | 22.82 | 20.65 | 20.68 | 90,300 | 17.818905 |
XBIT
|
2015-06-17
| 21.040001 | 21.459999 | 20.26 | 21.190001 | 70,300 | 18.258347 |
XBIT
|
2015-06-18
| 21.27 | 22.67 | 20.52 | 20.629999 | 213,100 | 17.775822 |
XBIT
|
2015-06-19
| 20.77 | 21.110001 | 20.07 | 20.16 | 282,400 | 17.370848 |
XBIT
|
2015-06-22
| 20.15 | 21.469999 | 20.059999 | 20.49 | 94,800 | 17.655191 |
XBIT
|
2015-06-23
| 20.629999 | 20.629999 | 19.799999 | 20.110001 | 99,800 | 17.327765 |
XBIT
|
2015-06-24
| 20.01 | 20.479 | 19.700001 | 19.99 | 134,300 | 17.224367 |
XBIT
|
2015-06-25
| 19.9 | 19.9 | 18.6 | 19.68 | 106,300 | 16.957256 |
XBIT
|
2015-06-26
| 19.83 | 19.83 | 18.82 | 18.969999 | 543,300 | 16.345484 |
XBIT
|
2015-06-29
| 18.75 | 19.200001 | 18.23 | 18.26 | 67,400 | 15.733714 |
XBIT
|
2015-06-30
| 18 | 19.790001 | 17.959999 | 18.08 | 98,900 | 15.578617 |
XBIT
|
2015-07-01
| 18.370001 | 18.827 | 17.870001 | 18.02 | 96,700 | 15.526918 |
XBIT
|
2015-07-02
| 17.959999 | 18 | 17.476 | 17.719999 | 134,800 | 15.268422 |
XBIT
|
2015-07-06
| 18.1 | 18.879999 | 18 | 18.389999 | 97,200 | 15.845728 |
XBIT
|
2015-07-07
| 18.85 | 19.6 | 18.43 | 18.639999 | 188,600 | 16.06114 |
XBIT
|
2015-07-08
| 18.67 | 18.889999 | 16.691 | 16.700001 | 158,600 | 14.389542 |
XBIT
|
2015-07-09
| 17.200001 | 18.059999 | 16.18 | 17.09 | 171,900 | 14.725584 |
XBIT
|
2015-07-10
| 17.5 | 17.969999 | 16.700001 | 16.879999 | 161,000 | 14.544637 |
XBIT
|
2015-07-13
| 17 | 17.124001 | 16.1 | 16.25 | 88,000 | 14.001799 |
XBIT
|
2015-07-14
| 16.17 | 16.23 | 15.13 | 15.27 | 207,100 | 13.157383 |
XBIT
|
2015-07-15
| 15.5 | 16.733999 | 15.01 | 15.47 | 223,000 | 13.329713 |
XBIT
|
2015-07-16
| 15.81 | 17.5 | 15.78 | 17.049999 | 148,300 | 14.691117 |
XBIT
|
2015-07-17
| 17.1 | 19.030001 | 17.1 | 19.030001 | 174,500 | 16.397184 |
XBIT
|
2015-07-20
| 19.639999 | 19.85 | 19 | 19.6 | 149,400 | 16.888323 |
XBIT
|
2015-07-21
| 20.02 | 21.799999 | 19.715 | 20.5 | 286,800 | 17.663807 |
XBIT
|
2015-07-22
| 20.76 | 21.15 | 20.52 | 20.709999 | 78,200 | 17.844753 |
XBIT
|
2015-07-23
| 20.950001 | 21.4 | 19.51 | 19.629999 | 144,100 | 16.914173 |
XBIT
|
2015-07-24
| 19.719999 | 20.32 | 18.780001 | 18.889999 | 62,900 | 16.276552 |
XBIT
|
2015-07-27
| 18.790001 | 19.02 | 18.6 | 19.02 | 31,700 | 16.388567 |
XBIT
|
2015-07-28
| 20 | 20.58 | 19.35 | 19.799999 | 60,500 | 17.060652 |
XBIT
|
2015-07-29
| 19.700001 | 19.700001 | 18.959999 | 19.049999 | 57,600 | 16.414415 |
XBIT
|
2015-07-30
| 19.02 | 19.23 | 18.110001 | 18.51 | 36,200 | 15.949126 |
XBIT
|
2015-07-31
| 18.6 | 19.07 | 18.549999 | 18.65 | 34,400 | 16.069756 |
XBIT
|
2015-08-03
| 18.549999 | 18.65 | 17.295 | 17.48 | 43,500 | 15.061626 |
XBIT
|
2015-08-04
| 17.49 | 17.5 | 15.556 | 15.82 | 226,300 | 13.631289 |
XBIT
|
2015-08-05
| 15.82 | 16.200001 | 15.5 | 15.83 | 257,200 | 13.639906 |
XBIT
|
2015-08-06
| 15.84 | 15.96 | 14.31 | 14.59 | 237,700 | 12.571462 |
XBIT
|
2015-08-07
| 14.86 | 15.06 | 13.642 | 13.87 | 132,700 | 11.951074 |
XBIT
|
2015-08-10
| 14 | 15.3 | 13.95 | 14.95 | 98,600 | 12.881655 |
XBIT
|
2015-08-11
| 15.25 | 16.219999 | 15 | 15.75 | 134,000 | 13.570974 |
XBIT
|
2015-08-12
| 15.75 | 15.87 | 15.31 | 15.76 | 42,900 | 13.579591 |
XBIT
|
2015-08-13
| 16 | 16.889999 | 15.9 | 16.65 | 102,300 | 14.346458 |
XBIT
|
2015-08-14
| 16.780001 | 17.139999 | 16.33 | 16.85 | 40,900 | 14.518788 |
XBIT
|
2015-08-17
| 16.870001 | 17.110001 | 16.290001 | 16.49 | 41,900 | 14.208594 |
XBIT
|
2015-08-18
| 17.049999 | 17.049999 | 16.5 | 16.93 | 36,500 | 14.587721 |
XBIT
|
2015-08-19
| 17.030001 | 17.91 | 16.9 | 17.34 | 69,800 | 14.940996 |
XBIT
|
2015-08-20
| 18 | 18.1 | 17.01 | 17.01 | 118,500 | 14.656652 |
XBIT
|
2015-08-21
| 17 | 18.5 | 16.85 | 18.42 | 95,100 | 15.871577 |
XBIT
|
2015-08-24
| 17.450001 | 18.209999 | 16.68 | 18.209999 | 162,200 | 15.69063 |
XBIT
|
2015-08-25
| 18.65 | 18.879999 | 16.610001 | 16.799999 | 153,100 | 14.475705 |
XBIT
|
2015-08-26
| 17.280001 | 17.860001 | 16.66 | 17.219999 | 39,200 | 14.837598 |
XBIT
|
2015-08-27
| 17.299999 | 17.879999 | 17.02 | 17.82 | 28,500 | 15.354588 |
XBIT
|
2015-08-28
| 17.85 | 18.75 | 17.85 | 18.450001 | 40,200 | 15.897428 |
XBIT
|
2015-08-31
| 18.450001 | 19.75 | 18.450001 | 19.18 | 282,700 | 16.52643 |
XBIT
|
2015-09-01
| 18.879999 | 19.200001 | 17.549999 | 17.66 | 108,900 | 15.216724 |
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.