Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
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
⌀
XBIT
2015-09-02
17.969999
18.709999
17.030001
18.32
41,000
15.785412
XBIT
2015-09-03
18.120001
18.5
17.27
17.559999
52,400
15.130559
XBIT
2015-09-04
17.82
18.200001
17.24
18
35,600
15.509685
XBIT
2015-09-08
18.309999
18.4
17.5
17.959999
64,800
15.475218
XBIT
2015-09-09
18
18
17.6
17.860001
38,800
15.389054
XBIT
2015-09-10
17.709999
17.889999
17.535
17.709999
23,300
15.259806
XBIT
2015-09-11
17.52
19.02
17.52
18.75
154,500
16.155922
XBIT
2015-09-14
18.65
18.84
18.07
18.65
31,100
16.069756
XBIT
2015-09-15
18.51
18.59
18.120001
18.27
28,700
15.742331
XBIT
2015-09-16
18.1
18.51
17.752001
18.01
25,900
15.518302
XBIT
2015-09-17
17.92
18.469999
17.92
18.15
10,600
15.638932
XBIT
2015-09-18
17.860001
18.5
17.32
17.360001
67,400
14.95823
XBIT
2015-09-21
17.549999
17.99
17.059999
17.120001
22,300
14.751434
XBIT
2015-09-22
17
17.35
16.799999
16.870001
34,200
14.536022
XBIT
2015-09-23
17
17.639999
16.85
17.129999
18,500
14.760049
XBIT
2015-09-24
17.190001
17.440001
16.799999
17.280001
70,600
14.889298
XBIT
2015-09-25
17.360001
17.48
16.799999
16.91
42,600
14.570487
XBIT
2015-09-28
16.91
17.27
15.5
17.25
152,000
14.863448
XBIT
2015-09-29
17.5
17.5
15.51
16.040001
65,600
13.820853
XBIT
2015-09-30
16.200001
16.924999
14.8
14.94
65,600
12.873038
XBIT
2015-10-01
16.4
16.450001
14.355
14.63
171,100
12.605927
XBIT
2015-10-02
15.23
15.48
14.42
15.42
56,400
13.28663
XBIT
2015-10-05
16.15
16.15
15.2
15.67
24,700
13.502043
XBIT
2015-10-06
15.51
16.02
13.98
15.62
92,000
13.45896
XBIT
2015-10-07
15.62
16.129999
14.48
15.77
40,400
13.588207
XBIT
2015-10-08
16.23
16.23
15.005
15.2
72,200
13.097067
XBIT
2015-10-09
15.15
16.370001
15.15
15.63
34,600
13.467576
XBIT
2015-10-12
15.57
15.79
14.69
14.82
51,500
12.76964
XBIT
2015-10-13
15.02
15.156
14.33
14.4
33,000
12.407747
XBIT
2015-10-14
13.87
14.5
13.87
14.15
56,200
12.192335
XBIT
2015-10-15
14.23
15.8
14.23
15.7
84,500
13.527891
XBIT
2015-10-16
16
18.200001
14.89
15.59
173,200
13.43311
XBIT
2015-10-19
15.47
15.47
13.85
14.07
116,700
12.123404
XBIT
2015-10-20
13.6
14.65
13.6
14.03
98,800
12.088938
XBIT
2015-10-21
14.26
14.94
13.81
13.91
110,200
11.985539
XBIT
2015-10-22
14
14.74
14
14.15
40,300
12.192335
XBIT
2015-10-23
15
15.1
14.25
14.46
54,400
12.459447
XBIT
2015-10-26
14.5
14.7
14.02
14.48
90,600
12.47668
XBIT
2015-10-27
14.3
14.83
14.02
14.09
40,900
12.140636
XBIT
2015-10-28
14.21
15
14.15
14.99
40,400
12.916121
XBIT
2015-10-29
15
15
14.01
14.41
51,800
12.416365
XBIT
2015-10-30
14.61
14.61
14.11
14.18
44,100
12.218185
XBIT
2015-11-02
15
15
14
14.07
99,600
12.123404
XBIT
2015-11-03
14.2
14.6
14.057
14.2
31,400
12.235418
XBIT
2015-11-04
14.36
14.4
14
14.24
55,900
12.269884
XBIT
2015-11-05
14.25
14.3
14.07
14.16
27,200
12.200952
XBIT
2015-11-06
14.25
14.25
14
14.24
27,400
12.269884
XBIT
2015-11-09
14.42
14.5
13.94
14.19
33,900
12.226801
XBIT
2015-11-10
14.05
14.34
13.9
14.2
30,000
12.235418
XBIT
2015-11-11
14.34
14.34
13.86
14.13
35,600
12.175102
XBIT
2015-11-12
14.3
14.34
13.9
14.01
57,800
12.071705
XBIT
2015-11-13
14.21
14.28
13.87
14.1
56,800
12.149254
XBIT
2015-11-16
13.93
14.15
11.305
13.03
188,300
11.227288
XBIT
2015-11-17
13.32
14.26
13.02
13.58
145,500
11.701196
XBIT
2015-11-18
13.63
13.645
13.2
13.41
30,000
11.554715
XBIT
2015-11-19
13.41
13.56
13.13
13.46
49,000
11.597797
XBIT
2015-11-20
13.64
13.86
13.48
13.54
87,800
11.66673
XBIT
2015-11-23
13.55
13.7
13.1
13.25
51,700
11.416851
XBIT
2015-11-24
8.26
10.35
8.14
8.75
453,800
7.53943
XBIT
2015-11-25
8.9
9
8.32
8.59
437,200
7.401567
XBIT
2015-11-27
8.56
8.645
7.74
7.9
303,400
6.807028
XBIT
2015-11-30
7.9
7.91
7.17
7.47
284,100
6.436519
XBIT
2015-12-01
7.5
7.93
7.365
7.89
108,400
6.798412
XBIT
2015-12-02
8
8.9
7.89
8.47
229,000
7.298169
XBIT
2015-12-03
9.23
9.23
8.54
8.8
196,300
7.582513
XBIT
2015-12-04
9
9.01
8.35
8.61
146,000
7.418799
XBIT
2015-12-07
10.35
16.68
9.7
13.03
5,171,300
11.227288
XBIT
2015-12-08
13.04
13.04
11.07
12.51
785,000
10.779231
XBIT
2015-12-09
12.32
13.35
12
12.19
241,300
10.503503
XBIT
2015-12-10
12.02
12.86
11.7
11.87
207,000
10.227776
XBIT
2015-12-11
11.54
11.706
10.655
10.8
210,100
9.305811
XBIT
2015-12-14
10.7
11.82
10.17
11.24
184,800
9.684937
XBIT
2015-12-15
11.12
11.82
11.09
11.54
128,700
9.943431
XBIT
2015-12-16
11.43
12.05
11.29
11.98
148,900
10.322556
XBIT
2015-12-17
12.1
12.28
11
11.05
172,500
9.521223
XBIT
2015-12-18
11.07
11.85
10.23
10.36
934,900
8.926685
XBIT
2015-12-21
10.54
11.01
9.75
10.66
93,200
9.18518
XBIT
2015-12-22
10.54
12
10.01
11.95
111,000
10.296707
XBIT
2015-12-23
12
12.04
10.47
10.56
264,500
9.099015
XBIT
2015-12-24
10.46
11.014
10.46
10.62
51,900
9.150714
XBIT
2015-12-28
10.75
11
10.3
10.75
78,600
9.262729
XBIT
2015-12-29
11.06
11.09
10.43
10.8
138,100
9.305811
XBIT
2015-12-30
10.57
11.01
10.45
10.83
119,500
9.33166
XBIT
2015-12-31
10.68
10.87
10.29
10.87
156,800
9.366126
XBIT
2016-01-04
10.62
10.81
10.04
10.44
83,700
8.995617
XBIT
2016-01-05
10.31
10.49
9.6
9.66
152,400
8.323531
XBIT
2016-01-06
9.5
9.97
9
9.18
80,000
7.909939
XBIT
2016-01-07
9.16
9.78
8.65
8.72
97,300
7.513581
XBIT
2016-01-08
10.25
10.25
8.1
8.5
345,100
7.324018
XBIT
2016-01-11
8.68
8.7
7.63
8.24
185,400
7.099989
XBIT
2016-01-12
8.12
8.674
8.04
8.34
251,400
7.186154
XBIT
2016-01-13
8.23
8.3
7.41
7.86
183,800
6.772563
XBIT
2016-01-14
7.9
8.02
7.51
7.54
121,400
6.496835
XBIT
2016-01-15
7.5
7.85
7.08
7.74
112,100
6.669164
XBIT
2016-01-19
8.36
8.36
7.26
7.36
89,200
6.341738
XBIT
2016-01-20
7.2
7.24
6.56
6.99
126,300
6.022927
XBIT
2016-01-21
6.74
7.67
6.36
7.52
72,300
6.479602
XBIT
2016-01-22
7.61
7.89
7.28
7.71
35,900
6.643315
XBIT
2016-01-25
7.63
7.98
7.511
7.75
44,900
6.677781
XBIT
2016-01-26
7.74
8.17
7.47
8
49,800
6.893193