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
|
1993-02-25
| 6.75 | 6.75 | 6.416667 | 6.416667 | 369,000 | 4.994467 |
XRAY
|
1993-02-26
| 6.416667 | 6.625 | 6.416667 | 6.4375 | 270,000 | 5.010684 |
XRAY
|
1993-03-01
| 6.583333 | 6.583333 | 6.333333 | 6.354167 | 351,000 | 4.94582 |
XRAY
|
1993-03-02
| 6.458333 | 6.458333 | 6.25 | 6.416667 | 159,000 | 4.994467 |
XRAY
|
1993-03-03
| 6.333333 | 6.5 | 6.291667 | 6.333333 | 507,600 | 4.929605 |
XRAY
|
1993-03-04
| 6.291667 | 6.416667 | 6.291667 | 6.291667 | 74,400 | 4.897174 |
XRAY
|
1993-03-05
| 6.625 | 7.041667 | 6.458333 | 7 | 410,400 | 5.44851 |
XRAY
|
1993-03-08
| 7.166667 | 7.166667 | 7 | 7.166667 | 397,800 | 5.578236 |
XRAY
|
1993-03-09
| 7.041667 | 7.375 | 7.041667 | 7.208333 | 628,800 | 5.610665 |
XRAY
|
1993-03-10
| 7.25 | 7.708333 | 7.25 | 7.5 | 420,600 | 5.837688 |
XRAY
|
1993-03-11
| 7.666667 | 7.666667 | 7.416667 | 7.5 | 169,200 | 5.837688 |
XRAY
|
1993-03-12
| 7.291667 | 7.666667 | 7.25 | 7.541667 | 199,800 | 5.87012 |
XRAY
|
1993-03-15
| 7.458333 | 7.875 | 7.458333 | 7.875 | 205,800 | 6.129573 |
XRAY
|
1993-03-16
| 7.958333 | 8.166667 | 7.791667 | 7.958333 | 635,400 | 6.194439 |
XRAY
|
1993-03-17
| 8 | 8.041667 | 7.708333 | 7.708333 | 305,400 | 5.999846 |
XRAY
|
1993-03-18
| 7.666667 | 7.916667 | 7.291667 | 7.291667 | 325,800 | 5.675529 |
XRAY
|
1993-03-19
| 7.458333 | 7.458333 | 6.708333 | 6.875 | 677,400 | 5.351215 |
XRAY
|
1993-03-22
| 6.833333 | 6.875 | 6.625 | 6.791667 | 875,400 | 5.286353 |
XRAY
|
1993-03-23
| 6.916667 | 7 | 6.75 | 6.979167 | 427,200 | 5.432293 |
XRAY
|
1993-03-24
| 7 | 7 | 6.875 | 6.875 | 556,800 | 5.351215 |
XRAY
|
1993-03-25
| 7 | 7.041667 | 6.875 | 6.958333 | 523,200 | 5.416079 |
XRAY
|
1993-03-26
| 6.875 | 7.041667 | 6.875 | 7.041667 | 143,400 | 5.480941 |
XRAY
|
1993-03-29
| 7.125 | 7.333333 | 6.875 | 7.333333 | 1,278,000 | 5.707963 |
XRAY
|
1993-03-30
| 7.416667 | 7.666667 | 7.25 | 7.458333 | 673,800 | 5.805258 |
XRAY
|
1993-03-31
| 7.5 | 7.583333 | 7.25 | 7.416667 | 219,000 | 5.772824 |
XRAY
|
1993-04-01
| 7.416667 | 7.416667 | 7.125 | 7.166667 | 144,600 | 5.578236 |
XRAY
|
1993-04-02
| 7.041667 | 7.208333 | 7.041667 | 7.208333 | 540,000 | 5.610665 |
XRAY
|
1993-04-05
| 7.208333 | 7.208333 | 7 | 7.083333 | 663,000 | 5.513372 |
XRAY
|
1993-04-06
| 7.208333 | 7.208333 | 6.833333 | 6.833333 | 133,800 | 5.318782 |
XRAY
|
1993-04-07
| 6.833333 | 6.916667 | 6.708333 | 6.708333 | 447,600 | 5.221488 |
XRAY
|
1993-04-08
| 6.583333 | 6.75 | 6.416667 | 6.625 | 708,600 | 5.156624 |
XRAY
|
1993-04-12
| 6.416667 | 6.583333 | 6.208333 | 6.333333 | 1,291,800 | 4.929605 |
XRAY
|
1993-04-13
| 6.208333 | 6.291667 | 5.791667 | 5.916667 | 2,878,800 | 4.605288 |
XRAY
|
1993-04-14
| 5.791667 | 6.041667 | 5.791667 | 5.958333 | 864,000 | 4.637719 |
XRAY
|
1993-04-15
| 5.916667 | 6.166667 | 5.916667 | 6.083333 | 762,000 | 4.735013 |
XRAY
|
1993-04-16
| 6.166667 | 6.291667 | 6 | 6 | 688,800 | 4.670151 |
XRAY
|
1993-04-19
| 6 | 6.083333 | 5.958333 | 5.958333 | 460,200 | 4.637719 |
XRAY
|
1993-04-20
| 5.875 | 6.041667 | 5.875 | 5.958333 | 447,600 | 4.637719 |
XRAY
|
1993-04-21
| 6 | 6.25 | 5.875 | 6.1875 | 783,600 | 4.816095 |
XRAY
|
1993-04-22
| 6.25 | 6.5 | 6.041667 | 6.5 | 193,200 | 5.059332 |
XRAY
|
1993-04-23
| 6.333333 | 6.5 | 6.333333 | 6.5 | 621,600 | 5.059332 |
XRAY
|
1993-04-26
| 6.333333 | 6.5 | 6.25 | 6.291667 | 309,600 | 4.897174 |
XRAY
|
1993-04-27
| 6.333333 | 6.333333 | 5.833333 | 6.041667 | 1,848,000 | 4.702581 |
XRAY
|
1993-04-28
| 6.125 | 6.166667 | 5.916667 | 6.125 | 333,000 | 4.767443 |
XRAY
|
1993-04-29
| 6.125 | 6.125 | 5.958333 | 5.958333 | 200,400 | 4.637719 |
XRAY
|
1993-04-30
| 6.125 | 6.125 | 5.958333 | 6.041667 | 75,000 | 4.702581 |
XRAY
|
1993-05-03
| 5.958333 | 6.25 | 5.958333 | 6.041667 | 178,200 | 4.702581 |
XRAY
|
1993-05-04
| 6.083333 | 6.375 | 6.041667 | 6.208333 | 363,000 | 4.832308 |
XRAY
|
1993-05-05
| 6.333333 | 6.333333 | 6.083333 | 6.291667 | 365,400 | 4.897174 |
XRAY
|
1993-05-06
| 6.208333 | 6.375 | 6.208333 | 6.375 | 88,200 | 4.962036 |
XRAY
|
1993-05-07
| 6.208333 | 6.375 | 6.166667 | 6.166667 | 650,400 | 4.799874 |
XRAY
|
1993-05-10
| 6.375 | 6.395833 | 6.166667 | 6.333333 | 514,200 | 4.929605 |
XRAY
|
1993-05-11
| 6.166667 | 6.375 | 6.166667 | 6.291667 | 1,101,000 | 4.897174 |
XRAY
|
1993-05-12
| 6.375 | 6.375 | 6.291667 | 6.375 | 184,800 | 4.962036 |
XRAY
|
1993-05-13
| 6.333333 | 6.375 | 6.208333 | 6.25 | 1,772,400 | 4.864742 |
XRAY
|
1993-05-14
| 6.25 | 6.375 | 6.208333 | 6.354167 | 153,000 | 4.94582 |
XRAY
|
1993-05-17
| 6.333333 | 6.708333 | 6.25 | 6.666667 | 3,569,400 | 5.189057 |
XRAY
|
1993-05-18
| 6.916667 | 7.333333 | 6.708333 | 7 | 1,787,400 | 5.44851 |
XRAY
|
1993-05-19
| 7.125 | 7.125 | 6.875 | 6.875 | 841,200 | 5.351215 |
XRAY
|
1993-05-20
| 7 | 7.083333 | 6.875 | 6.916667 | 241,800 | 5.383647 |
XRAY
|
1993-05-21
| 7.041667 | 7.041667 | 6.916667 | 7.041667 | 473,400 | 5.480941 |
XRAY
|
1993-05-24
| 6.916667 | 7.041667 | 6.875 | 6.895833 | 317,400 | 5.367431 |
XRAY
|
1993-05-25
| 6.875 | 7.041667 | 6.541667 | 6.625 | 1,852,200 | 5.156624 |
XRAY
|
1993-05-26
| 6.541667 | 6.75 | 6.5 | 6.625 | 250,800 | 5.156624 |
XRAY
|
1993-05-27
| 6.5 | 6.666667 | 6.5 | 6.583333 | 87,000 | 5.124195 |
XRAY
|
1993-05-28
| 6.625 | 6.625 | 6.375 | 6.479167 | 242,400 | 5.043115 |
XRAY
|
1993-06-01
| 6.375 | 6.541667 | 6.375 | 6.458333 | 83,400 | 5.026899 |
XRAY
|
1993-06-02
| 6.416667 | 6.5 | 6.375 | 6.5 | 332,400 | 5.059332 |
XRAY
|
1993-06-03
| 6.375 | 6.5 | 6.375 | 6.375 | 589,800 | 4.962036 |
XRAY
|
1993-06-04
| 6.375 | 6.458333 | 6.166667 | 6.291667 | 924,000 | 4.897174 |
XRAY
|
1993-06-07
| 6.166667 | 6.291667 | 6.166667 | 6.208333 | 1,285,200 | 4.832308 |
XRAY
|
1993-06-08
| 6.166667 | 6.291667 | 6.166667 | 6.208333 | 852,600 | 4.832308 |
XRAY
|
1993-06-09
| 6.208333 | 6.291667 | 6.208333 | 6.291667 | 177,600 | 4.897174 |
XRAY
|
1993-06-10
| 6.291667 | 6.458333 | 6.041667 | 6.208333 | 1,090,200 | 4.832308 |
XRAY
|
1993-06-11
| 6.25 | 6.291667 | 6.125 | 6.291667 | 784,800 | 4.897174 |
XRAY
|
1993-06-14
| 6.291667 | 6.291667 | 6.083333 | 6.083333 | 879,600 | 4.735013 |
XRAY
|
1993-06-15
| 6.083333 | 6.291667 | 5.833333 | 5.958333 | 660,600 | 4.637719 |
XRAY
|
1993-06-16
| 5.833333 | 5.958333 | 5.541667 | 5.791667 | 791,400 | 4.507993 |
XRAY
|
1993-06-17
| 5.75 | 5.833333 | 5.625 | 5.791667 | 257,400 | 4.507993 |
XRAY
|
1993-06-18
| 5.666667 | 5.875 | 5.666667 | 5.875 | 238,800 | 4.572855 |
XRAY
|
1993-06-21
| 5.958333 | 5.958333 | 5.791667 | 5.791667 | 963,600 | 4.507993 |
XRAY
|
1993-06-22
| 5.666667 | 5.75 | 5.25 | 5.416667 | 1,698,000 | 4.21611 |
XRAY
|
1993-06-23
| 5.25 | 5.5 | 5.25 | 5.25 | 1,402,800 | 4.086384 |
XRAY
|
1993-06-24
| 5.25 | 5.458333 | 5.25 | 5.375 | 1,111,200 | 4.183677 |
XRAY
|
1993-06-25
| 5.5 | 5.5 | 5.291667 | 5.375 | 1,736,400 | 4.183677 |
XRAY
|
1993-06-28
| 5.583333 | 5.583333 | 5.375 | 5.5625 | 496,200 | 4.32962 |
XRAY
|
1993-06-29
| 5.416667 | 5.583333 | 5.416667 | 5.541667 | 674,400 | 4.313401 |
XRAY
|
1993-06-30
| 5.416667 | 5.541667 | 5.416667 | 5.5 | 314,400 | 4.280974 |
XRAY
|
1993-07-01
| 5.541667 | 5.541667 | 5.458333 | 5.458333 | 485,400 | 4.24854 |
XRAY
|
1993-07-02
| 5.458333 | 5.583333 | 5.458333 | 5.520833 | 1,078,800 | 4.297187 |
XRAY
|
1993-07-06
| 5.5 | 5.583333 | 5.5 | 5.583333 | 420,000 | 4.345836 |
XRAY
|
1993-07-07
| 5.5 | 5.583333 | 5.5 | 5.520833 | 411,600 | 4.297187 |
XRAY
|
1993-07-08
| 5.5 | 5.625 | 5.5 | 5.5625 | 529,800 | 4.32962 |
XRAY
|
1993-07-09
| 5.625 | 5.791667 | 5.541667 | 5.625 | 187,800 | 4.378268 |
XRAY
|
1993-07-12
| 5.791667 | 5.791667 | 5.625 | 5.666667 | 318,000 | 4.410697 |
XRAY
|
1993-07-13
| 5.625 | 5.708333 | 5.625 | 5.708333 | 55,200 | 4.443131 |
XRAY
|
1993-07-14
| 5.708333 | 5.958333 | 5.625 | 5.833333 | 1,119,000 | 4.540425 |
XRAY
|
1993-07-15
| 5.875 | 5.958333 | 5.791667 | 5.958333 | 675,600 | 4.637719 |
XRAY
|
1993-07-16
| 5.958333 | 5.979167 | 5.833333 | 5.875 | 450,600 | 4.572855 |
XRAY
|
1993-07-19
| 5.958333 | 6.041667 | 5.875 | 5.958333 | 483,000 | 4.637719 |
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.