Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-25 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
⌀
XOMA
1992-12-07
3,525
3,600
3,450
3,600
1,359
3,600
XOMA
1992-12-08
3,600
3,825
3,487.5
3,750
2,071
3,750
XOMA
1992-12-09
3,675
3,825
3,525
3,675
1,387
3,675
XOMA
1992-12-10
3,525
3,675
3,450
3,450
567
3,450
XOMA
1992-12-11
3,600
3,600
3,375
3,412.5
537
3,412.5
XOMA
1992-12-14
3,375
3,450
3,300
3,375
946
3,375
XOMA
1992-12-15
3,300
3,450
3,300
3,375
553
3,375
XOMA
1992-12-16
3,300
3,450
3,300
3,300
793
3,300
XOMA
1992-12-17
3,375
3,375
3,300
3,375
514
3,375
XOMA
1992-12-18
3,300
3,375
3,150
3,262.5
896
3,262.5
XOMA
1992-12-21
3,150
3,187.5
3,000
3,075
849
3,075
XOMA
1992-12-22
3,000
3,075
3,000
3,000
690
3,000
XOMA
1992-12-23
3,000
3,075
2,925
3,000
828
3,000
XOMA
1992-12-24
2,925
3,000
2,925
2,925
353
2,925
XOMA
1992-12-28
2,925
3,000
2,775
2,850
870
2,850
XOMA
1992-12-29
2,775
2,925
2,775
2,850
1,178
2,850
XOMA
1992-12-30
2,775
2,925
2,775
2,850
1,450
2,850
XOMA
1992-12-31
2,775
3,000
2,775
2,887.5
1,932
2,887.5
XOMA
1993-01-04
3,000
3,150
2,850
3,000
1,006
3,000
XOMA
1993-01-05
3,075
3,075
2,850
3,000
946
3,000
XOMA
1993-01-06
2,925
3,000
2,775
2,812.5
1,010
2,812.5
XOMA
1993-01-07
2,850
2,925
2,775
2,775
461
2,775
XOMA
1993-01-08
2,775
2,925
2,775
2,850
596
2,850
XOMA
1993-01-11
2,775
2,925
2,775
2,925
570
2,925
XOMA
1993-01-12
2,925
2,925
2,775
2,775
484
2,775
XOMA
1993-01-13
2,775
2,850
2,775
2,775
306
2,775
XOMA
1993-01-14
2,850
2,850
2,700
2,737.5
1,284
2,737.5
XOMA
1993-01-15
2,737.5
2,850
2,700
2,775
723
2,775
XOMA
1993-01-18
2,812.5
2,850
2,325
2,400
6,140
2,400
XOMA
1993-01-19
2,400
2,662.5
2,250
2,662.5
3,442
2,662.5
XOMA
1993-01-20
2,625
2,737.5
2,475
2,550
869
2,550
XOMA
1993-01-21
2,475
2,587.5
2,400
2,475
441
2,475
XOMA
1993-01-22
2,550
2,775
2,437.5
2,700
1,859
2,700
XOMA
1993-01-25
2,700
2,737.5
2,662.5
2,737.5
926
2,737.5
XOMA
1993-01-26
2,700
2,737.5
2,625
2,737.5
776
2,737.5
XOMA
1993-01-27
2,737.5
2,737.5
2,662.5
2,700
683
2,700
XOMA
1993-01-28
2,662.5
2,775
2,587.5
2,700
981
2,700
XOMA
1993-01-29
2,737.5
2,737.5
2,662.5
2,737.5
281
2,737.5
XOMA
1993-02-01
2,662.5
2,737.5
2,662.5
2,662.5
199
2,662.5
XOMA
1993-02-02
2,662.5
2,737.5
2,662.5
2,700
326
2,700
XOMA
1993-02-03
2,662.5
2,737.5
2,662.5
2,662.5
285
2,662.5
XOMA
1993-02-04
2,662.5
2,737.5
2,662.5
2,737.5
527
2,737.5
XOMA
1993-02-05
2,662.5
2,737.5
2,662.5
2,662.5
385
2,662.5
XOMA
1993-02-08
2,662.5
2,737.5
2,662.5
2,700
585
2,700
XOMA
1993-02-09
2,662.5
2,700
2,662.5
2,700
453
2,700
XOMA
1993-02-10
2,662.5
2,737.5
2,625
2,625
405
2,625
XOMA
1993-02-11
2,700
2,775
2,587.5
2,662.5
510
2,662.5
XOMA
1993-02-12
2,662.5
2,662.5
2,587.5
2,662.5
316
2,662.5
XOMA
1993-02-16
2,587.5
2,662.5
2,587.5
2,587.5
482
2,587.5
XOMA
1993-02-17
2,587.5
2,662.5
2,512.5
2,512.5
481
2,512.5
XOMA
1993-02-18
2,587.5
2,587.5
2,400
2,475
495
2,475
XOMA
1993-02-19
2,437.5
2,475
2,400
2,437.5
541
2,437.5
XOMA
1993-02-22
2,437.5
2,475
2,250
2,325
1,650
2,325
XOMA
1993-02-23
2,287.5
2,437.5
2,287.5
2,325
793
2,325
XOMA
1993-02-24
2,325
2,700
2,325
2,550
1,383
2,550
XOMA
1993-02-25
2,550
2,550
2,325
2,475
649
2,475
XOMA
1993-02-26
2,362.5
2,475
2,362.5
2,475
194
2,475
XOMA
1993-03-01
2,362.5
2,475
2,362.5
2,400
281
2,400
XOMA
1993-03-02
2,400
2,550
2,400
2,512.5
921
2,512.5
XOMA
1993-03-03
2,512.5
2,512.5
2,437.5
2,437.5
308
2,437.5
XOMA
1993-03-04
2,437.5
2,475
2,362.5
2,400
491
2,400
XOMA
1993-03-05
2,437.5
2,437.5
2,362.5
2,400
742
2,400
XOMA
1993-03-08
2,362.5
2,437.5
2,325
2,325
199
2,325
XOMA
1993-03-09
2,325
2,362.5
2,250
2,250
599
2,250
XOMA
1993-03-10
2,250
2,362.5
2,250
2,325
261
2,325
XOMA
1993-03-11
2,325
2,362.5
2,287.5
2,325
290
2,325
XOMA
1993-03-12
2,287.5
2,362.5
2,250
2,325
600
2,325
XOMA
1993-03-15
2,287.5
2,550
2,287.5
2,475
705
2,475
XOMA
1993-03-16
2,437.5
2,512.5
2,400
2,437.5
651
2,437.5
XOMA
1993-03-17
2,437.5
2,437.5
2,362.5
2,362.5
596
2,362.5
XOMA
1993-03-18
2,400
2,400
2,362.5
2,362.5
207
2,362.5
XOMA
1993-03-19
2,362.5
2,400
2,325
2,400
506
2,400
XOMA
1993-03-22
2,325
2,400
2,325
2,325
180
2,325
XOMA
1993-03-23
2,325
2,362.5
2,287.5
2,287.5
98
2,287.5
XOMA
1993-03-24
2,362.5
2,362.5
2,250
2,325
397
2,325
XOMA
1993-03-25
2,250
2,325
2,250
2,250
161
2,250
XOMA
1993-03-26
2,287.5
2,362.5
2,250
2,250
383
2,250
XOMA
1993-03-29
2,250
2,325
2,250
2,250
272
2,250
XOMA
1993-03-30
2,287.5
2,362.5
2,250
2,287.5
1,336
2,287.5
XOMA
1993-03-31
2,362.5
2,362.5
2,250
2,250
385
2,250
XOMA
1993-04-01
2,325
2,362.5
2,250
2,362.5
401
2,362.5
XOMA
1993-04-02
2,250
2,325
2,212.5
2,250
191
2,250
XOMA
1993-04-05
2,212.5
2,325
2,175
2,175
247
2,175
XOMA
1993-04-06
2,175
2,250
2,025
2,062.5
596
2,062.5
XOMA
1993-04-07
2,100
2,100
2,062.5
2,062.5
148
2,062.5
XOMA
1993-04-08
2,062.5
2,100
1,725
1,762.5
1,267
1,762.5
XOMA
1993-04-12
1,725
1,875
1,725
1,875
665
1,875
XOMA
1993-04-13
1,800
1,875
1,762.5
1,837.5
536
1,837.5
XOMA
1993-04-14
1,800
1,837.5
1,762.5
1,837.5
561
1,837.5
XOMA
1993-04-15
1,800
1,837.5
1,762.5
1,762.5
197
1,762.5
XOMA
1993-04-16
1,762.5
1,800
1,687.5
1,687.5
544
1,687.5
XOMA
1993-04-19
1,687.5
1,762.5
1,612.5
1,612.5
637
1,612.5
XOMA
1993-04-20
1,612.5
1,650
1,612.5
1,650
285
1,650
XOMA
1993-04-21
1,650
1,687.5
1,612.5
1,612.5
393
1,612.5
XOMA
1993-04-22
1,612.5
1,687.5
1,612.5
1,650
394
1,650
XOMA
1993-04-23
1,650
1,687.5
1,612.5
1,650
260
1,650
XOMA
1993-04-26
1,650
1,650
1,500
1,537.5
338
1,537.5
XOMA
1993-04-27
1,500
1,575
1,500
1,500
234
1,500
XOMA
1993-04-28
1,500
1,725
1,500
1,687.5
1,131
1,687.5
XOMA
1993-04-29
1,687.5
1,725
1,612.5
1,687.5
397
1,687.5