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
|
1993-12-09
| 6.625 | 6.708333 | 6.541667 | 6.625 | 92,400 | 5.156624 |
XRAY
|
1993-12-10
| 6.666667 | 6.666667 | 6.541667 | 6.666667 | 154,200 | 5.189057 |
XRAY
|
1993-12-13
| 6.5 | 6.666667 | 6.5 | 6.541667 | 266,400 | 5.091762 |
XRAY
|
1993-12-14
| 6.541667 | 6.666667 | 6.541667 | 6.541667 | 93,000 | 5.091762 |
XRAY
|
1993-12-15
| 6.583333 | 6.625 | 6.541667 | 6.541667 | 8,517,000 | 5.091762 |
XRAY
|
1993-12-16
| 6.541667 | 6.583333 | 6.541667 | 6.583333 | 574,200 | 5.124195 |
XRAY
|
1993-12-17
| 6.583333 | 6.625 | 6.541667 | 6.583333 | 519,600 | 5.124195 |
XRAY
|
1993-12-20
| 6.625 | 6.625 | 6.541667 | 6.625 | 229,200 | 5.156624 |
XRAY
|
1993-12-21
| 6.541667 | 6.625 | 6.541667 | 6.625 | 818,400 | 5.156624 |
XRAY
|
1993-12-22
| 6.625 | 6.791667 | 6.583333 | 6.791667 | 1,347,600 | 5.286353 |
XRAY
|
1993-12-23
| 6.833333 | 7 | 6.791667 | 7 | 1,609,800 | 5.44851 |
XRAY
|
1993-12-27
| 6.958333 | 7.291667 | 6.958333 | 7.270833 | 1,530,000 | 5.659315 |
XRAY
|
1993-12-28
| 7.208333 | 7.333333 | 7.208333 | 7.333333 | 1,161,600 | 5.707963 |
XRAY
|
1993-12-29
| 7.333333 | 7.541667 | 7.25 | 7.479167 | 1,663,800 | 5.821472 |
XRAY
|
1993-12-30
| 7.5 | 7.5 | 7.375 | 7.416667 | 816,600 | 5.772824 |
XRAY
|
1993-12-31
| 7.458333 | 7.458333 | 7.291667 | 7.333333 | 633,000 | 5.707963 |
XRAY
|
1994-01-03
| 7.291667 | 7.333333 | 7.208333 | 7.291667 | 1,512,600 | 5.675529 |
XRAY
|
1994-01-04
| 7.208333 | 7.291667 | 7.208333 | 7.208333 | 337,200 | 5.610665 |
XRAY
|
1994-01-05
| 7.208333 | 7.291667 | 7.208333 | 7.291667 | 868,800 | 5.675529 |
XRAY
|
1994-01-06
| 7.25 | 7.333333 | 7.25 | 7.333333 | 536,400 | 5.707963 |
XRAY
|
1994-01-07
| 7.333333 | 7.375 | 7.25 | 7.291667 | 505,800 | 5.675529 |
XRAY
|
1994-01-10
| 7.333333 | 7.416667 | 7.291667 | 7.333333 | 552,000 | 5.707963 |
XRAY
|
1994-01-11
| 7.333333 | 7.416667 | 7.333333 | 7.354167 | 996,600 | 5.724177 |
XRAY
|
1994-01-12
| 7.416667 | 7.416667 | 7.333333 | 7.416667 | 962,400 | 5.772824 |
XRAY
|
1994-01-13
| 7.416667 | 7.416667 | 7.333333 | 7.416667 | 493,800 | 5.772824 |
XRAY
|
1994-01-14
| 7.333333 | 7.458333 | 7.333333 | 7.458333 | 362,400 | 5.805258 |
XRAY
|
1994-01-17
| 7.458333 | 7.791667 | 7.416667 | 7.75 | 1,388,400 | 6.032279 |
XRAY
|
1994-01-18
| 7.75 | 7.833333 | 7.541667 | 7.666667 | 813,000 | 5.967415 |
XRAY
|
1994-01-19
| 7.583333 | 7.666667 | 7.541667 | 7.583333 | 895,200 | 5.902553 |
XRAY
|
1994-01-20
| 7.583333 | 7.666667 | 7.583333 | 7.583333 | 336,600 | 5.902553 |
XRAY
|
1994-01-21
| 7.583333 | 7.666667 | 7.458333 | 7.541667 | 893,400 | 5.87012 |
XRAY
|
1994-01-24
| 7.541667 | 7.583333 | 7.333333 | 7.395833 | 973,800 | 5.75661 |
XRAY
|
1994-01-25
| 7.333333 | 7.541667 | 7.25 | 7.25 | 669,000 | 5.643096 |
XRAY
|
1994-01-26
| 7.25 | 7.458333 | 7.25 | 7.291667 | 846,600 | 5.675529 |
XRAY
|
1994-01-27
| 7.375 | 7.375 | 7.208333 | 7.208333 | 320,400 | 5.610665 |
XRAY
|
1994-01-28
| 7.166667 | 7.291667 | 7.166667 | 7.208333 | 282,600 | 5.610665 |
XRAY
|
1994-01-31
| 7.166667 | 7.291667 | 7.166667 | 7.166667 | 458,400 | 5.578236 |
XRAY
|
1994-02-01
| 7.291667 | 7.291667 | 7.166667 | 7.166667 | 192,000 | 5.578236 |
XRAY
|
1994-02-02
| 7.166667 | 7.375 | 7.166667 | 7.375 | 428,400 | 5.740395 |
XRAY
|
1994-02-03
| 7.291667 | 7.5 | 7.25 | 7.458333 | 879,600 | 5.805258 |
XRAY
|
1994-02-04
| 7.375 | 7.5 | 7.375 | 7.375 | 532,200 | 5.740395 |
XRAY
|
1994-02-07
| 7.333333 | 7.458333 | 7.291667 | 7.458333 | 550,200 | 5.805258 |
XRAY
|
1994-02-08
| 7.375 | 7.708333 | 7.375 | 7.666667 | 993,000 | 5.967415 |
XRAY
|
1994-02-09
| 7.708333 | 7.708333 | 7.5 | 7.541667 | 504,600 | 5.87012 |
XRAY
|
1994-02-10
| 7.583333 | 7.583333 | 7.458333 | 7.541667 | 899,400 | 5.87012 |
XRAY
|
1994-02-11
| 7.4375 | 7.5 | 7.416667 | 7.416667 | 355,200 | 5.772824 |
XRAY
|
1994-02-14
| 7.458333 | 7.458333 | 7.375 | 7.375 | 313,800 | 5.740395 |
XRAY
|
1994-02-15
| 7.375 | 7.416667 | 7.166667 | 7.291667 | 918,600 | 5.675529 |
XRAY
|
1994-02-16
| 7.166667 | 7.291667 | 7.166667 | 7.291667 | 549,600 | 5.675529 |
XRAY
|
1994-02-17
| 7.25 | 7.333333 | 7.041667 | 7.104167 | 922,200 | 5.529591 |
XRAY
|
1994-02-18
| 7.041667 | 7.125 | 7.041667 | 7.041667 | 132,000 | 5.480941 |
XRAY
|
1994-02-22
| 7.041667 | 7.125 | 7 | 7.083333 | 347,400 | 5.513372 |
XRAY
|
1994-02-23
| 7.041667 | 7.125 | 7 | 7.083333 | 862,800 | 5.513372 |
XRAY
|
1994-02-24
| 7 | 7.083333 | 7 | 7 | 534,600 | 5.44851 |
XRAY
|
1994-02-25
| 7 | 7.041667 | 6.875 | 6.9375 | 405,000 | 5.399861 |
XRAY
|
1994-02-28
| 6.916667 | 7.041667 | 6.875 | 6.979167 | 453,600 | 5.432293 |
XRAY
|
1994-03-01
| 7.083333 | 7.208333 | 7 | 7.083333 | 718,800 | 5.513372 |
XRAY
|
1994-03-02
| 7.125 | 7.333333 | 7.041667 | 7.3125 | 1,672,800 | 5.691745 |
XRAY
|
1994-03-03
| 7.25 | 7.416667 | 7.25 | 7.416667 | 1,669,800 | 5.772824 |
XRAY
|
1994-03-04
| 7.333333 | 7.416667 | 7.333333 | 7.333333 | 1,196,400 | 5.707963 |
XRAY
|
1994-03-07
| 7.416667 | 7.416667 | 7.291667 | 7.333333 | 790,200 | 5.707963 |
XRAY
|
1994-03-08
| 7.375 | 7.375 | 7.291667 | 7.291667 | 648,000 | 5.675529 |
XRAY
|
1994-03-09
| 7.375 | 7.375 | 7.25 | 7.291667 | 858,600 | 5.675529 |
XRAY
|
1994-03-10
| 7.333333 | 7.333333 | 7.25 | 7.25 | 82,200 | 5.643096 |
XRAY
|
1994-03-11
| 7.25 | 7.375 | 7.25 | 7.333333 | 794,400 | 5.707963 |
XRAY
|
1994-03-14
| 7.291667 | 7.375 | 7.291667 | 7.375 | 181,200 | 5.740395 |
XRAY
|
1994-03-15
| 7.291667 | 7.375 | 7.291667 | 7.291667 | 291,000 | 5.675529 |
XRAY
|
1994-03-16
| 7.375 | 7.375 | 7.291667 | 7.3125 | 525,600 | 5.691745 |
XRAY
|
1994-03-17
| 7.291667 | 7.375 | 7.291667 | 7.291667 | 157,800 | 5.675529 |
XRAY
|
1994-03-18
| 7.291667 | 7.375 | 7.208333 | 7.208333 | 554,400 | 5.610665 |
XRAY
|
1994-03-21
| 7.208333 | 7.291667 | 7.208333 | 7.208333 | 565,200 | 5.610665 |
XRAY
|
1994-03-22
| 7.208333 | 7.291667 | 7.208333 | 7.229167 | 413,400 | 5.626884 |
XRAY
|
1994-03-23
| 7.208333 | 7.291667 | 7.208333 | 7.291667 | 220,200 | 5.675529 |
XRAY
|
1994-03-24
| 7.208333 | 7.291667 | 7.083333 | 7.083333 | 111,600 | 5.513372 |
XRAY
|
1994-03-25
| 7.083333 | 7.166667 | 7 | 7 | 161,400 | 5.44851 |
XRAY
|
1994-03-28
| 7 | 7 | 6.75 | 6.75 | 535,200 | 5.253919 |
XRAY
|
1994-03-29
| 6.833333 | 6.833333 | 6.291667 | 6.375 | 2,599,200 | 4.962036 |
XRAY
|
1994-03-30
| 6.375 | 6.375 | 6.208333 | 6.291667 | 1,447,800 | 4.897174 |
XRAY
|
1994-03-31
| 6.208333 | 6.291667 | 6 | 6 | 1,924,200 | 4.670151 |
XRAY
|
1994-04-04
| 5.833333 | 5.916667 | 5.666667 | 5.666667 | 909,000 | 4.410697 |
XRAY
|
1994-04-05
| 5.833333 | 6 | 5.75 | 6 | 1,309,800 | 4.670151 |
XRAY
|
1994-04-06
| 6 | 6.041667 | 5.895833 | 6 | 953,400 | 4.670151 |
XRAY
|
1994-04-07
| 6.041667 | 6.041667 | 5.916667 | 6 | 1,270,800 | 4.670151 |
XRAY
|
1994-04-08
| 6.041667 | 6.291667 | 5.916667 | 6.291667 | 1,295,400 | 4.897174 |
XRAY
|
1994-04-11
| 6.291667 | 6.458333 | 6.208333 | 6.458333 | 2,515,200 | 5.026899 |
XRAY
|
1994-04-12
| 6.458333 | 6.458333 | 6.333333 | 6.416667 | 1,005,000 | 4.994467 |
XRAY
|
1994-04-13
| 6.416667 | 6.416667 | 6.291667 | 6.291667 | 402,000 | 4.897174 |
XRAY
|
1994-04-14
| 6.291667 | 6.333333 | 6.208333 | 6.25 | 144,000 | 4.864742 |
XRAY
|
1994-04-15
| 6.208333 | 6.291667 | 6.125 | 6.166667 | 1,369,200 | 4.799874 |
XRAY
|
1994-04-18
| 6.166667 | 6.166667 | 5.875 | 5.875 | 964,800 | 4.572855 |
XRAY
|
1994-04-19
| 5.916667 | 5.958333 | 5.833333 | 5.916667 | 477,600 | 4.605288 |
XRAY
|
1994-04-20
| 5.958333 | 6.083333 | 5.916667 | 5.916667 | 946,200 | 4.605288 |
XRAY
|
1994-04-21
| 6 | 6.166667 | 5.916667 | 6.083333 | 1,006,800 | 4.735013 |
XRAY
|
1994-04-22
| 6.125 | 6.125 | 5.916667 | 6.125 | 642,000 | 4.767443 |
XRAY
|
1994-04-25
| 6.083333 | 6.291667 | 6 | 6.25 | 360,000 | 4.864742 |
XRAY
|
1994-04-26
| 6.291667 | 6.583333 | 6.208333 | 6.5 | 525,600 | 5.059332 |
XRAY
|
1994-04-28
| 6.583333 | 6.583333 | 6.208333 | 6.208333 | 789,600 | 4.832308 |
XRAY
|
1994-04-29
| 6.208333 | 6.208333 | 6.125 | 6.1875 | 672,600 | 4.816095 |
XRAY
|
1994-05-02
| 6.208333 | 6.25 | 6.125 | 6.1875 | 672,000 | 4.816095 |
XRAY
|
1994-05-03
| 6.125 | 6.208333 | 6.125 | 6.125 | 1,424,400 | 4.767443 |
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.