symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-22 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
⌀ |
|---|---|---|---|---|---|---|---|
XRAY
|
1992-10-02
| 5.833333 | 5.833333 | 5.625 | 5.75 | 480,600 | 4.47556 |
XRAY
|
1992-10-05
| 5.666667 | 5.708333 | 5 | 5.416667 | 1,065,000 | 4.21611 |
XRAY
|
1992-10-06
| 5.416667 | 5.5 | 5.333333 | 5.4375 | 852,000 | 4.232326 |
XRAY
|
1992-10-07
| 5.458333 | 5.458333 | 5.333333 | 5.395833 | 742,800 | 4.199893 |
XRAY
|
1992-10-08
| 5.416667 | 5.416667 | 5.333333 | 5.395833 | 653,400 | 4.199893 |
XRAY
|
1992-10-09
| 5.375 | 5.416667 | 5.25 | 5.291667 | 520,800 | 4.118813 |
XRAY
|
1992-10-12
| 5.416667 | 5.416667 | 5.291667 | 5.416667 | 152,400 | 4.21611 |
XRAY
|
1992-10-13
| 5.416667 | 5.416667 | 5.333333 | 5.416667 | 476,400 | 4.21611 |
XRAY
|
1992-10-14
| 5.458333 | 5.458333 | 5.333333 | 5.333333 | 138,000 | 4.151246 |
XRAY
|
1992-10-15
| 5.25 | 5.416667 | 5.25 | 5.416667 | 538,200 | 4.21611 |
XRAY
|
1992-10-16
| 5.291667 | 5.416667 | 5.291667 | 5.395833 | 515,400 | 4.199893 |
XRAY
|
1992-10-19
| 5.291667 | 6 | 5.291667 | 6 | 762,600 | 4.670151 |
XRAY
|
1992-10-20
| 6.125 | 6.208333 | 5.958333 | 5.958333 | 573,000 | 4.637719 |
XRAY
|
1992-10-21
| 5.916667 | 6.125 | 5.875 | 5.958333 | 170,400 | 4.637719 |
XRAY
|
1992-10-22
| 5.958333 | 5.958333 | 5.875 | 5.958333 | 52,800 | 4.637719 |
XRAY
|
1992-10-23
| 5.958333 | 6.041667 | 5.875 | 6 | 105,000 | 4.670151 |
XRAY
|
1992-10-26
| 6.041667 | 6.125 | 5.958333 | 6.020833 | 393,000 | 4.686368 |
XRAY
|
1992-10-27
| 6.125 | 6.125 | 5.708333 | 5.833333 | 467,400 | 4.540425 |
XRAY
|
1992-10-28
| 5.958333 | 6.041667 | 5.833333 | 5.833333 | 28,200 | 4.540425 |
XRAY
|
1992-10-29
| 6.041667 | 6.041667 | 5.833333 | 6 | 27,600 | 4.670151 |
XRAY
|
1992-10-30
| 5.833333 | 6.041667 | 5.833333 | 5.958333 | 138,000 | 4.637719 |
XRAY
|
1992-11-02
| 6.041667 | 6.166667 | 5.875 | 6.125 | 248,400 | 4.767443 |
XRAY
|
1992-11-03
| 6.25 | 6.375 | 6.041667 | 6.333333 | 574,200 | 4.929605 |
XRAY
|
1992-11-04
| 6.333333 | 6.333333 | 6.166667 | 6.291667 | 96,600 | 4.897174 |
XRAY
|
1992-11-05
| 6.166667 | 6.708333 | 6.166667 | 6.645833 | 885,000 | 5.172841 |
XRAY
|
1992-11-06
| 6.75 | 7 | 6.625 | 7 | 792,000 | 5.44851 |
XRAY
|
1992-11-09
| 7 | 7 | 6.583333 | 6.791667 | 1,414,800 | 5.286353 |
XRAY
|
1992-11-10
| 6.833333 | 6.916667 | 6.791667 | 6.916667 | 1,117,200 | 5.383647 |
XRAY
|
1992-11-11
| 6.916667 | 7.083333 | 6.833333 | 7.083333 | 1,041,600 | 5.513372 |
XRAY
|
1992-11-12
| 7.0625 | 7.083333 | 6.833333 | 6.875 | 381,000 | 5.351215 |
XRAY
|
1992-11-13
| 7 | 7 | 6.791667 | 6.854167 | 325,800 | 5.334999 |
XRAY
|
1992-11-16
| 6.875 | 6.916667 | 6.75 | 6.875 | 319,800 | 5.351215 |
XRAY
|
1992-11-17
| 6.875 | 6.875 | 6.458333 | 6.458333 | 786,000 | 5.026899 |
XRAY
|
1992-11-18
| 6.541667 | 6.583333 | 6.416667 | 6.5 | 387,000 | 5.059332 |
XRAY
|
1992-11-19
| 6.583333 | 6.833333 | 6.416667 | 6.833333 | 483,600 | 5.318782 |
XRAY
|
1992-11-20
| 6.916667 | 7.25 | 6.75 | 7.145833 | 420,000 | 5.562019 |
XRAY
|
1992-11-23
| 7.208333 | 7.25 | 7.041667 | 7.25 | 271,800 | 5.643096 |
XRAY
|
1992-11-24
| 7.25 | 7.5 | 7.125 | 7.333333 | 546,000 | 5.707963 |
XRAY
|
1992-11-25
| 7.416667 | 7.75 | 7.333333 | 7.666667 | 510,600 | 5.967415 |
XRAY
|
1992-11-27
| 7.666667 | 7.75 | 7.5 | 7.666667 | 199,200 | 5.967415 |
XRAY
|
1992-11-30
| 7.75 | 7.791667 | 7.625 | 7.708333 | 382,800 | 5.999846 |
XRAY
|
1992-12-01
| 7.75 | 7.75 | 7.5 | 7.666667 | 646,800 | 5.967415 |
XRAY
|
1992-12-02
| 7.666667 | 7.666667 | 7.458333 | 7.458333 | 132,000 | 5.805258 |
XRAY
|
1992-12-03
| 7.458333 | 7.666667 | 7.333333 | 7.458333 | 156,600 | 5.805258 |
XRAY
|
1992-12-04
| 7.291667 | 7.458333 | 7.083333 | 7.166667 | 278,400 | 5.578236 |
XRAY
|
1992-12-07
| 7.375 | 7.375 | 7.166667 | 7.375 | 607,200 | 5.740395 |
XRAY
|
1992-12-08
| 7.375 | 7.375 | 7.166667 | 7.291667 | 436,800 | 5.675529 |
XRAY
|
1992-12-09
| 7.333333 | 7.333333 | 7.166667 | 7.333333 | 703,800 | 5.707963 |
XRAY
|
1992-12-10
| 7.333333 | 7.333333 | 7.166667 | 7.333333 | 75,600 | 5.707963 |
XRAY
|
1992-12-11
| 7.333333 | 7.333333 | 7.125 | 7.25 | 126,600 | 5.643096 |
XRAY
|
1992-12-14
| 7.25 | 7.375 | 7.083333 | 7.291667 | 670,200 | 5.675529 |
XRAY
|
1992-12-15
| 7.291667 | 7.291667 | 6.958333 | 7 | 504,000 | 5.44851 |
XRAY
|
1992-12-16
| 7.125 | 7.125 | 6.583333 | 6.666667 | 457,200 | 5.189057 |
XRAY
|
1992-12-17
| 6.625 | 7.166667 | 6.625 | 7.125 | 1,396,800 | 5.545806 |
XRAY
|
1992-12-18
| 7.5 | 7.833333 | 7.5 | 7.708333 | 1,399,800 | 5.999846 |
XRAY
|
1992-12-21
| 7.708333 | 8 | 7.625 | 8 | 616,800 | 6.226868 |
XRAY
|
1992-12-22
| 8.041667 | 8.166667 | 7.791667 | 8 | 308,400 | 6.226868 |
XRAY
|
1992-12-23
| 8.083333 | 8.083333 | 7.791667 | 8 | 408,600 | 6.226868 |
XRAY
|
1992-12-24
| 7.833333 | 8 | 7.833333 | 7.854167 | 88,800 | 6.113357 |
XRAY
|
1992-12-28
| 7.833333 | 8 | 7.833333 | 7.958333 | 141,600 | 6.194439 |
XRAY
|
1992-12-29
| 7.895833 | 8.166667 | 7.833333 | 8.166667 | 309,000 | 6.356594 |
XRAY
|
1992-12-30
| 8.166667 | 8.166667 | 7.916667 | 7.958333 | 427,800 | 6.194439 |
XRAY
|
1992-12-31
| 8.083333 | 8.166667 | 7.916667 | 8.125 | 259,800 | 6.324163 |
XRAY
|
1993-01-04
| 7.958333 | 8.25 | 7.958333 | 8.25 | 202,200 | 6.421458 |
XRAY
|
1993-01-05
| 8.25 | 8.25 | 8.083333 | 8.145833 | 179,400 | 6.340381 |
XRAY
|
1993-01-06
| 8.083333 | 8.166667 | 7.916667 | 8 | 174,600 | 6.226868 |
XRAY
|
1993-01-07
| 8.041667 | 8.041667 | 7.833333 | 7.833333 | 108,000 | 6.097142 |
XRAY
|
1993-01-08
| 7.833333 | 7.958333 | 7.416667 | 7.541667 | 805,200 | 5.87012 |
XRAY
|
1993-01-11
| 7.583333 | 7.75 | 7.5 | 7.729167 | 705,000 | 6.016065 |
XRAY
|
1993-01-12
| 7.708333 | 8.083333 | 7.708333 | 7.895833 | 367,200 | 6.14579 |
XRAY
|
1993-01-13
| 8 | 8.166667 | 7.791667 | 7.833333 | 334,200 | 6.097142 |
XRAY
|
1993-01-14
| 7.916667 | 8.166667 | 7.833333 | 8.125 | 345,000 | 6.324163 |
XRAY
|
1993-01-15
| 7.958333 | 8.666667 | 7.916667 | 8.5 | 1,162,800 | 6.616049 |
XRAY
|
1993-01-18
| 8.375 | 9.166667 | 8.375 | 8.625 | 1,028,400 | 6.713342 |
XRAY
|
1993-01-19
| 8.666667 | 8.666667 | 8.208333 | 8.208333 | 781,200 | 6.389028 |
XRAY
|
1993-01-20
| 8.416667 | 8.416667 | 8.125 | 8.333333 | 591,600 | 6.486321 |
XRAY
|
1993-01-21
| 8.333333 | 8.333333 | 8.125 | 8.291667 | 441,000 | 6.45389 |
XRAY
|
1993-01-22
| 8.333333 | 8.416667 | 8.125 | 8.333333 | 170,400 | 6.486321 |
XRAY
|
1993-01-25
| 8.458333 | 8.458333 | 8.291667 | 8.375 | 582,000 | 6.518754 |
XRAY
|
1993-01-26
| 8.458333 | 8.5 | 8.333333 | 8.416667 | 95,400 | 6.551187 |
XRAY
|
1993-01-27
| 8.416667 | 8.416667 | 8 | 8.083333 | 532,200 | 6.29173 |
XRAY
|
1993-01-28
| 8.125 | 8.25 | 7.958333 | 7.958333 | 509,400 | 6.194439 |
XRAY
|
1993-01-29
| 7.958333 | 8.125 | 7.958333 | 8.125 | 199,200 | 6.324163 |
XRAY
|
1993-02-01
| 8.125 | 8.125 | 7.958333 | 8.125 | 306,000 | 6.324163 |
XRAY
|
1993-02-02
| 8 | 8.125 | 7.916667 | 7.916667 | 457,200 | 6.162006 |
XRAY
|
1993-02-03
| 7.916667 | 8.125 | 7.916667 | 8.125 | 123,000 | 6.324163 |
XRAY
|
1993-02-04
| 8 | 8.166667 | 7.916667 | 7.916667 | 1,189,200 | 6.162006 |
XRAY
|
1993-02-05
| 8.041667 | 8.041667 | 7.666667 | 7.666667 | 347,400 | 5.967415 |
XRAY
|
1993-02-08
| 7.666667 | 7.875 | 6.916667 | 7.3125 | 1,942,200 | 5.691745 |
XRAY
|
1993-02-09
| 7.5 | 7.541667 | 7.125 | 7.25 | 1,237,200 | 5.643096 |
XRAY
|
1993-02-10
| 7.208333 | 7.5 | 7.208333 | 7.333333 | 957,600 | 5.707963 |
XRAY
|
1993-02-11
| 7.583333 | 7.833333 | 7.583333 | 7.791667 | 423,600 | 6.064709 |
XRAY
|
1993-02-12
| 7.791667 | 7.791667 | 7.5 | 7.583333 | 408,600 | 5.902553 |
XRAY
|
1993-02-16
| 7.5 | 7.625 | 7.041667 | 7.166667 | 827,400 | 5.578236 |
XRAY
|
1993-02-17
| 7.041667 | 7.166667 | 6.5625 | 6.791667 | 2,002,800 | 5.286353 |
XRAY
|
1993-02-18
| 6.791667 | 7.041667 | 6.583333 | 6.875 | 638,400 | 5.351215 |
XRAY
|
1993-02-19
| 7.041667 | 7.125 | 6.75 | 6.75 | 320,400 | 5.253919 |
XRAY
|
1993-02-22
| 6.916667 | 6.916667 | 6.5 | 6.541667 | 1,001,400 | 5.091762 |
XRAY
|
1993-02-23
| 6.541667 | 6.75 | 6.291667 | 6.333333 | 547,200 | 4.929605 |
XRAY
|
1993-02-24
| 6.166667 | 6.791667 | 6.166667 | 6.625 | 767,400 | 5.156624 |
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.