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
|
1993-07-20
| 5.958333 | 5.958333 | 5.875 | 5.916667 | 249,600 | 4.605288 |
XRAY
|
1993-07-21
| 5.958333 | 5.958333 | 5.875 | 5.916667 | 135,600 | 4.605288 |
XRAY
|
1993-07-22
| 5.875 | 5.958333 | 5.875 | 5.875 | 220,200 | 4.572855 |
XRAY
|
1993-07-23
| 5.875 | 5.958333 | 5.875 | 5.958333 | 94,800 | 4.637719 |
XRAY
|
1993-07-26
| 5.833333 | 5.958333 | 5.833333 | 5.854167 | 295,200 | 4.556643 |
XRAY
|
1993-07-27
| 5.833333 | 5.958333 | 5.833333 | 5.958333 | 70,200 | 4.637719 |
XRAY
|
1993-07-28
| 5.9375 | 6.083333 | 5.875 | 6.083333 | 799,800 | 4.735013 |
XRAY
|
1993-07-29
| 6.083333 | 6.5 | 6 | 6.395833 | 764,400 | 4.978251 |
XRAY
|
1993-07-30
| 6.458333 | 6.75 | 6.333333 | 6.625 | 1,314,600 | 5.156624 |
XRAY
|
1993-08-02
| 6.708333 | 6.708333 | 6.5 | 6.625 | 1,281,000 | 5.156624 |
XRAY
|
1993-08-03
| 6.583333 | 6.708333 | 6.541667 | 6.666667 | 443,400 | 5.189057 |
XRAY
|
1993-08-04
| 6.541667 | 6.625 | 6.5 | 6.541667 | 295,800 | 5.091762 |
XRAY
|
1993-08-05
| 6.5 | 6.583333 | 6.5 | 6.583333 | 481,200 | 5.124195 |
XRAY
|
1993-08-06
| 6.5 | 6.583333 | 6.5 | 6.583333 | 1,012,200 | 5.124195 |
XRAY
|
1993-08-09
| 6.583333 | 6.958333 | 6.5 | 6.791667 | 687,000 | 5.286353 |
XRAY
|
1993-08-10
| 6.958333 | 7 | 6.791667 | 6.875 | 391,200 | 5.351215 |
XRAY
|
1993-08-11
| 6.958333 | 6.958333 | 6.75 | 6.833333 | 411,000 | 5.318782 |
XRAY
|
1993-08-12
| 6.75 | 6.958333 | 6.75 | 6.916667 | 225,000 | 5.383647 |
XRAY
|
1993-08-13
| 6.708333 | 6.875 | 6.666667 | 6.75 | 410,400 | 5.253919 |
XRAY
|
1993-08-16
| 6.666667 | 6.75 | 6.666667 | 6.666667 | 91,800 | 5.189057 |
XRAY
|
1993-08-17
| 6.666667 | 6.708333 | 6.5 | 6.625 | 187,200 | 5.156624 |
XRAY
|
1993-08-18
| 6.666667 | 6.666667 | 6.5 | 6.5 | 207,600 | 5.059332 |
XRAY
|
1993-08-19
| 6.625 | 6.625 | 6.458333 | 6.583333 | 380,400 | 5.124195 |
XRAY
|
1993-08-20
| 6.541667 | 6.541667 | 6.333333 | 6.4375 | 445,800 | 5.010684 |
XRAY
|
1993-08-23
| 6.333333 | 6.5 | 6.125 | 6.125 | 360,000 | 4.767443 |
XRAY
|
1993-08-24
| 6.125 | 6.25 | 6.125 | 6.125 | 667,200 | 4.767443 |
XRAY
|
1993-08-25
| 6.208333 | 6.208333 | 5.958333 | 6.166667 | 382,800 | 4.799874 |
XRAY
|
1993-08-26
| 6.166667 | 6.166667 | 5.958333 | 5.958333 | 1,453,800 | 4.637719 |
XRAY
|
1993-08-27
| 5.958333 | 6.041667 | 5.75 | 5.875 | 394,200 | 4.572855 |
XRAY
|
1993-08-30
| 5.854167 | 5.875 | 5.708333 | 5.75 | 1,534,800 | 4.47556 |
XRAY
|
1993-08-31
| 5.708333 | 6.083333 | 5.708333 | 6 | 2,732,400 | 4.670151 |
XRAY
|
1993-09-01
| 6.125 | 6.125 | 6 | 6.125 | 289,200 | 4.767443 |
XRAY
|
1993-09-02
| 6 | 6.333333 | 6 | 6.270833 | 255,600 | 4.880957 |
XRAY
|
1993-09-03
| 6.333333 | 6.333333 | 6.208333 | 6.208333 | 535,800 | 4.832308 |
XRAY
|
1993-09-07
| 6.333333 | 6.333333 | 6.166667 | 6.166667 | 749,400 | 4.799874 |
XRAY
|
1993-09-08
| 6.166667 | 6.208333 | 5.958333 | 5.958333 | 213,000 | 4.637719 |
XRAY
|
1993-09-09
| 5.958333 | 6.083333 | 5.958333 | 5.958333 | 216,000 | 4.637719 |
XRAY
|
1993-09-10
| 5.958333 | 6.166667 | 5.958333 | 6.166667 | 283,800 | 4.799874 |
XRAY
|
1993-09-13
| 6.083333 | 6.166667 | 6.083333 | 6.125 | 126,600 | 4.767443 |
XRAY
|
1993-09-14
| 6.083333 | 6.166667 | 6.083333 | 6.125 | 174,600 | 4.767443 |
XRAY
|
1993-09-15
| 6.166667 | 6.166667 | 6.041667 | 6.125 | 214,200 | 4.767443 |
XRAY
|
1993-09-16
| 6.125 | 6.333333 | 6.0625 | 6.291667 | 406,200 | 4.897174 |
XRAY
|
1993-09-17
| 6.166667 | 6.25 | 6.166667 | 6.166667 | 457,800 | 4.799874 |
XRAY
|
1993-09-20
| 6.166667 | 6.25 | 6.166667 | 6.25 | 1,053,600 | 4.864742 |
XRAY
|
1993-09-21
| 6.166667 | 6.208333 | 6.041667 | 6.083333 | 209,400 | 4.735013 |
XRAY
|
1993-09-22
| 6.041667 | 6.166667 | 6 | 6.166667 | 401,400 | 4.799874 |
XRAY
|
1993-09-23
| 6 | 6.083333 | 5.875 | 5.916667 | 460,800 | 4.605288 |
XRAY
|
1993-09-24
| 5.916667 | 6 | 5.916667 | 5.958333 | 655,800 | 4.637719 |
XRAY
|
1993-09-27
| 6 | 6 | 5.75 | 5.875 | 492,000 | 4.572855 |
XRAY
|
1993-09-28
| 5.875 | 5.875 | 5.75 | 5.75 | 788,400 | 4.47556 |
XRAY
|
1993-09-29
| 5.875 | 5.958333 | 5.791667 | 5.875 | 881,400 | 4.572855 |
XRAY
|
1993-09-30
| 5.875 | 6.083333 | 5.875 | 6.083333 | 1,099,200 | 4.735013 |
XRAY
|
1993-10-01
| 6.083333 | 6.208333 | 6 | 6.166667 | 265,200 | 4.799874 |
XRAY
|
1993-10-04
| 6.125 | 6.375 | 6.125 | 6.333333 | 812,400 | 4.929605 |
XRAY
|
1993-10-05
| 6.333333 | 6.416667 | 6.25 | 6.416667 | 306,600 | 4.994467 |
XRAY
|
1993-10-06
| 6.5 | 6.625 | 6.375 | 6.458333 | 650,400 | 5.026899 |
XRAY
|
1993-10-07
| 6.416667 | 6.583333 | 6.333333 | 6.583333 | 476,400 | 5.124195 |
XRAY
|
1993-10-08
| 6.5 | 6.625 | 6.5 | 6.625 | 369,000 | 5.156624 |
XRAY
|
1993-10-11
| 6.625 | 6.625 | 6.458333 | 6.625 | 192,600 | 5.156624 |
XRAY
|
1993-10-12
| 6.520833 | 6.625 | 6.458333 | 6.541667 | 300,600 | 5.091762 |
XRAY
|
1993-10-13
| 6.541667 | 6.625 | 6.5 | 6.5625 | 559,200 | 5.107978 |
XRAY
|
1993-10-14
| 6.541667 | 6.625 | 6.541667 | 6.541667 | 114,600 | 5.091762 |
XRAY
|
1993-10-15
| 6.541667 | 6.625 | 6.541667 | 6.583333 | 69,000 | 5.124195 |
XRAY
|
1993-10-18
| 6.541667 | 6.625 | 6.541667 | 6.541667 | 101,400 | 5.091762 |
XRAY
|
1993-10-19
| 6.541667 | 6.625 | 6.5 | 6.5 | 727,800 | 5.059332 |
XRAY
|
1993-10-20
| 6.5 | 6.5 | 6.333333 | 6.375 | 432,600 | 4.962036 |
XRAY
|
1993-10-21
| 6.375 | 6.375 | 6.333333 | 6.375 | 84,000 | 4.962036 |
XRAY
|
1993-10-22
| 6.375 | 6.458333 | 6.333333 | 6.416667 | 470,400 | 4.994467 |
XRAY
|
1993-10-25
| 6.333333 | 6.458333 | 6.333333 | 6.354167 | 592,200 | 4.94582 |
XRAY
|
1993-10-26
| 6.416667 | 6.416667 | 6 | 6.208333 | 798,600 | 4.832308 |
XRAY
|
1993-10-27
| 6.083333 | 6.333333 | 6.083333 | 6.25 | 1,177,800 | 4.864742 |
XRAY
|
1993-10-28
| 6.291667 | 6.333333 | 6.25 | 6.270833 | 179,400 | 4.880957 |
XRAY
|
1993-10-29
| 6.25 | 6.375 | 6.25 | 6.333333 | 316,200 | 4.929605 |
XRAY
|
1993-11-01
| 6.375 | 6.625 | 6.333333 | 6.625 | 794,400 | 5.156624 |
XRAY
|
1993-11-02
| 6.541667 | 6.625 | 6.541667 | 6.625 | 723,600 | 5.156624 |
XRAY
|
1993-11-03
| 6.541667 | 6.625 | 6.5 | 6.5 | 408,600 | 5.059332 |
XRAY
|
1993-11-04
| 6.541667 | 6.583333 | 6.458333 | 6.5 | 589,800 | 5.059332 |
XRAY
|
1993-11-05
| 6.479167 | 6.541667 | 6.458333 | 6.541667 | 454,800 | 5.091762 |
XRAY
|
1993-11-08
| 6.541667 | 6.541667 | 6.458333 | 6.5 | 94,800 | 5.059332 |
XRAY
|
1993-11-09
| 6.458333 | 6.541667 | 6.458333 | 6.458333 | 158,400 | 5.026899 |
XRAY
|
1993-11-10
| 6.458333 | 6.541667 | 6.458333 | 6.541667 | 465,600 | 5.091762 |
XRAY
|
1993-11-11
| 6.458333 | 6.541667 | 6.458333 | 6.541667 | 223,800 | 5.091762 |
XRAY
|
1993-11-12
| 6.541667 | 6.541667 | 6.458333 | 6.458333 | 144,600 | 5.026899 |
XRAY
|
1993-11-15
| 6.458333 | 6.541667 | 6.458333 | 6.541667 | 519,600 | 5.091762 |
XRAY
|
1993-11-16
| 6.458333 | 6.541667 | 6.333333 | 6.333333 | 888,000 | 4.929605 |
XRAY
|
1993-11-17
| 6.333333 | 6.416667 | 6.333333 | 6.416667 | 404,400 | 4.994467 |
XRAY
|
1993-11-18
| 6.416667 | 6.416667 | 6.291667 | 6.291667 | 696,000 | 4.897174 |
XRAY
|
1993-11-19
| 6.25 | 6.375 | 6.25 | 6.333333 | 271,200 | 4.929605 |
XRAY
|
1993-11-22
| 6.333333 | 6.333333 | 6.25 | 6.25 | 180,000 | 4.864742 |
XRAY
|
1993-11-23
| 6.291667 | 6.458333 | 6.291667 | 6.458333 | 352,800 | 5.026899 |
XRAY
|
1993-11-24
| 6.416667 | 6.583333 | 6.333333 | 6.541667 | 1,618,800 | 5.091762 |
XRAY
|
1993-11-26
| 6.541667 | 6.583333 | 6.5 | 6.583333 | 46,200 | 5.124195 |
XRAY
|
1993-11-29
| 6.583333 | 6.708333 | 6.5 | 6.666667 | 2,389,200 | 5.189057 |
XRAY
|
1993-11-30
| 6.625 | 6.791667 | 6.625 | 6.75 | 558,000 | 5.253919 |
XRAY
|
1993-12-01
| 6.75 | 6.958333 | 6.75 | 6.791667 | 802,800 | 5.286353 |
XRAY
|
1993-12-02
| 6.916667 | 6.916667 | 6.75 | 6.791667 | 854,400 | 5.286353 |
XRAY
|
1993-12-03
| 6.875 | 6.875 | 6.5 | 6.5 | 667,800 | 5.059332 |
XRAY
|
1993-12-06
| 6.5 | 6.625 | 6.5 | 6.541667 | 958,800 | 5.091762 |
XRAY
|
1993-12-07
| 6.5 | 6.625 | 6.5 | 6.625 | 279,600 | 5.156624 |
XRAY
|
1993-12-08
| 6.541667 | 6.708333 | 6.5 | 6.625 | 241,200 | 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.