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
1993-04-30
1,687.5
1,725
1,612.5
1,725
205
1,725
XOMA
1993-05-03
1,725
1,950
1,650
1,950
666
1,950
XOMA
1993-05-04
1,875
2,137.5
1,875
2,137.5
1,633
2,137.5
XOMA
1993-05-05
2,137.5
2,250
2,062.5
2,137.5
843
2,137.5
XOMA
1993-05-06
2,212.5
2,212.5
1,912.5
1,950
440
1,950
XOMA
1993-05-07
1,950
1,987.5
1,912.5
1,912.5
129
1,912.5
XOMA
1993-05-10
1,987.5
2,062.5
1,912.5
2,025
409
2,025
XOMA
1993-05-11
1,987.5
2,062.5
1,987.5
1,987.5
82
1,987.5
XOMA
1993-05-12
1,987.5
2,062.5
1,950
1,987.5
366
1,987.5
XOMA
1993-05-13
2,025
2,025
1,875
1,893.75
417
1,893.75
XOMA
1993-05-14
1,875
1,950
1,875
1,893.75
84
1,893.75
XOMA
1993-05-17
1,875
1,950
1,875
1,950
145
1,950
XOMA
1993-05-18
1,950
1,987.5
1,875
1,875
216
1,875
XOMA
1993-05-19
1,950
1,950
1,875
1,875
91
1,875
XOMA
1993-05-20
1,875
1,950
1,800
1,800
299
1,800
XOMA
1993-05-21
1,800
1,875
1,762.5
1,762.5
419
1,762.5
XOMA
1993-05-24
1,837.5
1,837.5
1,762.5
1,800
77
1,800
XOMA
1993-05-25
1,800
1,800
1,725
1,800
327
1,800
XOMA
1993-05-26
1,762.5
1,800
1,762.5
1,762.5
169
1,762.5
XOMA
1993-05-27
1,781.25
1,800
1,725
1,725
216
1,725
XOMA
1993-05-28
1,762.5
1,800
1,687.5
1,762.5
282
1,762.5
XOMA
1993-06-01
1,762.5
1,762.5
1,687.5
1,706.25
372
1,706.25
XOMA
1993-06-02
1,762.5
1,762.5
1,612.5
1,612.5
414
1,612.5
XOMA
1993-06-03
1,650
1,687.5
1,612.5
1,668.75
622
1,668.75
XOMA
1993-06-04
1,687.5
2,025
1,687.5
1,912.5
1,318
1,912.5
XOMA
1993-06-07
1,912.5
1,912.5
1,725
1,725
515
1,725
XOMA
1993-06-08
1,725
1,725
1,650
1,725
211
1,725
XOMA
1993-06-09
1,725
1,725
1,650
1,687.5
275
1,687.5
XOMA
1993-06-10
1,650
1,800
1,650
1,800
229
1,800
XOMA
1993-06-11
1,800
1,950
1,800
1,875
578
1,875
XOMA
1993-06-14
1,875
2,025
1,875
1,987.5
504
1,987.5
XOMA
1993-06-15
1,950
2,062.5
1,950
1,968.75
363
1,968.75
XOMA
1993-06-16
1,950
2,100
1,950
2,062.5
654
2,062.5
XOMA
1993-06-17
2,025
2,137.5
2,025
2,100
971
2,100
XOMA
1993-06-18
2,137.5
2,212.5
2,062.5
2,212.5
1,867
2,212.5
XOMA
1993-06-21
2,175
2,212.5
2,137.5
2,137.5
290
2,137.5
XOMA
1993-06-22
2,175
2,175
1,987.5
2,062.5
370
2,062.5
XOMA
1993-06-23
1,987.5
2,025
1,912.5
1,950
406
1,950
XOMA
1993-06-24
1,912.5
1,987.5
1,875
1,987.5
285
1,987.5
XOMA
1993-06-25
1,950
2,025
1,875
1,950
469
1,950
XOMA
1993-06-28
1,912.5
2,100
1,912.5
2,062.5
266
2,062.5
XOMA
1993-06-29
2,025
2,137.5
2,025
2,100
351
2,100
XOMA
1993-06-30
2,062.5
2,137.5
2,062.5
2,062.5
157
2,062.5
XOMA
1993-07-01
2,062.5
2,137.5
2,062.5
2,062.5
87
2,062.5
XOMA
1993-07-02
2,137.5
2,137.5
2,062.5
2,062.5
115
2,062.5
XOMA
1993-07-06
2,137.5
2,137.5
2,062.5
2,100
116
2,100
XOMA
1993-07-07
2,100
2,137.5
2,062.5
2,062.5
491
2,062.5
XOMA
1993-07-08
2,062.5
2,137.5
2,062.5
2,062.5
120
2,062.5
XOMA
1993-07-09
2,062.5
2,137.5
2,062.5
2,062.5
476
2,062.5
XOMA
1993-07-12
2,137.5
2,137.5
2,062.5
2,081.25
89
2,081.25
XOMA
1993-07-13
2,062.5
2,100
2,062.5
2,062.5
165
2,062.5
XOMA
1993-07-14
2,100
2,100
2,062.5
2,062.5
118
2,062.5
XOMA
1993-07-15
2,062.5
2,100
1,950
1,950
172
1,950
XOMA
1993-07-16
2,025
2,025
1,912.5
1,931.25
163
1,931.25
XOMA
1993-07-19
1,950
1,950
1,837.5
1,837.5
217
1,837.5
XOMA
1993-07-20
1,837.5
1,912.5
1,800
1,837.5
157
1,837.5
XOMA
1993-07-21
1,837.5
1,912.5
1,837.5
1,912.5
132
1,912.5
XOMA
1993-07-22
1,837.5
1,912.5
1,837.5
1,837.5
62
1,837.5
XOMA
1993-07-23
1,912.5
1,912.5
1,800
1,912.5
206
1,912.5
XOMA
1993-07-26
1,837.5
1,912.5
1,837.5
1,856.25
249
1,856.25
XOMA
1993-07-27
1,837.5
1,912.5
1,762.5
1,762.5
367
1,762.5
XOMA
1993-07-28
1,762.5
1,875
1,762.5
1,837.5
364
1,837.5
XOMA
1993-07-29
1,762.5
1,837.5
1,762.5
1,800
202
1,800
XOMA
1993-07-30
1,762.5
1,800
1,762.5
1,781.25
121
1,781.25
XOMA
1993-08-02
1,762.5
1,800
1,687.5
1,762.5
216
1,762.5
XOMA
1993-08-03
1,725
1,800
1,725
1,800
192
1,800
XOMA
1993-08-04
1,725
1,875
1,725
1,875
493
1,875
XOMA
1993-08-05
1,800
1,968.75
1,800
1,950
343
1,950
XOMA
1993-08-06
1,912.5
2,025
1,912.5
2,025
329
2,025
XOMA
1993-08-09
1,950
2,025
1,950
1,987.5
395
1,987.5
XOMA
1993-08-10
2,025
2,062.5
1,950
2,043.75
416
2,043.75
XOMA
1993-08-11
2,025
2,062.5
1,912.5
1,912.5
593
1,912.5
XOMA
1993-08-12
1,912.5
1,987.5
1,912.5
1,968.75
136
1,968.75
XOMA
1993-08-13
1,912.5
1,987.5
1,912.5
1,912.5
214
1,912.5
XOMA
1993-08-16
1,912.5
1,950
1,912.5
1,931.25
112
1,931.25
XOMA
1993-08-17
1,950
1,950
1,912.5
1,912.5
223
1,912.5
XOMA
1993-08-18
1,912.5
1,950
1,912.5
1,912.5
243
1,912.5
XOMA
1993-08-19
1,950
1,950
1,912.5
1,912.5
163
1,912.5
XOMA
1993-08-20
1,912.5
1,950
1,912.5
1,912.5
184
1,912.5
XOMA
1993-08-23
1,912.5
1,950
1,912.5
1,931.25
225
1,931.25
XOMA
1993-08-24
1,912.5
1,968.75
1,912.5
1,950
336
1,950
XOMA
1993-08-25
1,950
2,100
1,912.5
2,100
430
2,100
XOMA
1993-08-26
2,025
2,100
2,025
2,025
442
2,025
XOMA
1993-08-27
2,100
2,100
1,987.5
1,987.5
69
1,987.5
XOMA
1993-08-30
1,987.5
2,062.5
1,912.5
1,912.5
168
1,912.5
XOMA
1993-08-31
1,987.5
1,987.5
1,912.5
1,950
247
1,950
XOMA
1993-09-01
1,912.5
1,987.5
1,912.5
1,912.5
157
1,912.5
XOMA
1993-09-02
1,875
1,950
1,837.5
1,856.25
350
1,856.25
XOMA
1993-09-03
1,875
1,912.5
1,800
1,875
328
1,875
XOMA
1993-09-07
1,800
1,875
1,725
1,725
450
1,725
XOMA
1993-09-08
1,800
1,800
1,725
1,800
206
1,800
XOMA
1993-09-09
1,725
1,800
1,725
1,800
71
1,800
XOMA
1993-09-10
1,725
1,837.5
1,725
1,837.5
375
1,837.5
XOMA
1993-09-13
1,800
1,950
1,800
1,912.5
359
1,912.5
XOMA
1993-09-14
1,875
1,875
1,762.5
1,837.5
314
1,837.5
XOMA
1993-09-15
1,762.5
1,837.5
1,762.5
1,762.5
274
1,762.5
XOMA
1993-09-16
1,762.5
1,837.5
1,762.5
1,800
78
1,800
XOMA
1993-09-17
1,762.5
1,875
1,725
1,762.5
500
1,762.5
XOMA
1993-09-20
1,762.5
1,837.5
1,725
1,725
156
1,725
XOMA
1993-09-21
1,725
1,800
1,687.5
1,725
345
1,725