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
|
1994-05-04
| 6.208333 | 6.291667 | 6.125 | 6.229167 | 144,600 | 4.848525 |
XRAY
|
1994-05-05
| 6.270833 | 6.291667 | 6.208333 | 6.208333 | 78,600 | 4.832308 |
XRAY
|
1994-05-06
| 6.208333 | 6.25 | 6.166667 | 6.166667 | 358,800 | 4.799874 |
XRAY
|
1994-05-09
| 6.125 | 6.208333 | 6.125 | 6.145833 | 499,800 | 4.783658 |
XRAY
|
1994-05-10
| 6.125 | 6.208333 | 5.916667 | 6 | 987,000 | 4.670151 |
XRAY
|
1994-05-11
| 5.916667 | 6 | 5.833333 | 5.916667 | 496,800 | 4.605288 |
XRAY
|
1994-05-12
| 5.875 | 5.958333 | 5.875 | 5.895833 | 475,800 | 4.589071 |
XRAY
|
1994-05-13
| 5.958333 | 5.958333 | 5.875 | 5.895833 | 297,600 | 4.589071 |
XRAY
|
1994-05-16
| 5.875 | 5.958333 | 5.791667 | 5.833333 | 590,400 | 4.540425 |
XRAY
|
1994-05-17
| 5.791667 | 5.875 | 5.75 | 5.791667 | 262,200 | 4.507993 |
XRAY
|
1994-05-18
| 5.833333 | 5.875 | 5.75 | 5.833333 | 211,200 | 4.540425 |
XRAY
|
1994-05-19
| 5.791667 | 5.916667 | 5.791667 | 5.916667 | 250,200 | 4.605288 |
XRAY
|
1994-05-20
| 5.916667 | 6.083333 | 5.875 | 6.083333 | 383,400 | 4.735013 |
XRAY
|
1994-05-23
| 6.083333 | 6.083333 | 5.958333 | 6.083333 | 487,200 | 4.735013 |
XRAY
|
1994-05-24
| 6.333333 | 6.416667 | 6.291667 | 6.416667 | 956,400 | 4.994467 |
XRAY
|
1994-05-25
| 6.333333 | 6.416667 | 6.291667 | 6.291667 | 132,000 | 4.897174 |
XRAY
|
1994-05-26
| 6.333333 | 6.333333 | 6.166667 | 6.166667 | 400,800 | 4.799874 |
XRAY
|
1994-05-27
| 6.208333 | 6.25 | 6.166667 | 6.229167 | 88,800 | 4.848525 |
XRAY
|
1994-05-31
| 6.166667 | 6.25 | 6.166667 | 6.239583 | 127,200 | 4.856632 |
XRAY
|
1994-06-01
| 6.166667 | 6.291667 | 6.166667 | 6.291667 | 370,200 | 4.897174 |
XRAY
|
1994-06-02
| 6.229167 | 6.416667 | 6.229167 | 6.395833 | 1,105,200 | 4.978251 |
XRAY
|
1994-06-03
| 6.416667 | 6.458333 | 6.375 | 6.395833 | 1,009,200 | 4.978251 |
XRAY
|
1994-06-06
| 6.375 | 6.458333 | 6.375 | 6.458333 | 635,400 | 5.026899 |
XRAY
|
1994-06-07
| 6.375 | 6.458333 | 6.333333 | 6.333333 | 199,800 | 4.929605 |
XRAY
|
1994-06-08
| 6.291667 | 6.375 | 6.291667 | 6.333333 | 199,200 | 4.929605 |
XRAY
|
1994-06-09
| 6.291667 | 6.375 | 6.291667 | 6.333333 | 154,200 | 4.929605 |
XRAY
|
1994-06-10
| 6.291667 | 6.541667 | 6.291667 | 6.4375 | 567,000 | 5.010684 |
XRAY
|
1994-06-13
| 6.5 | 6.5 | 6.333333 | 6.375 | 250,800 | 4.962036 |
XRAY
|
1994-06-14
| 6.416667 | 6.458333 | 6.333333 | 6.333333 | 291,000 | 4.929605 |
XRAY
|
1994-06-15
| 6.458333 | 6.458333 | 6.333333 | 6.395833 | 201,000 | 4.978251 |
XRAY
|
1994-06-16
| 6.416667 | 6.416667 | 6.333333 | 6.416667 | 111,000 | 4.994467 |
XRAY
|
1994-06-17
| 6.333333 | 6.416667 | 6.333333 | 6.375 | 249,000 | 4.962036 |
XRAY
|
1994-06-20
| 6.291667 | 6.333333 | 6.208333 | 6.208333 | 835,200 | 4.832308 |
XRAY
|
1994-06-21
| 6.208333 | 6.25 | 6.125 | 6.208333 | 1,369,800 | 4.832308 |
XRAY
|
1994-06-22
| 6.208333 | 6.208333 | 6.125 | 6.125 | 261,600 | 4.767443 |
XRAY
|
1994-06-23
| 6.125 | 6.208333 | 6.125 | 6.166667 | 658,800 | 4.799874 |
XRAY
|
1994-06-24
| 6.125 | 6.208333 | 6.083333 | 6.125 | 132,600 | 4.767443 |
XRAY
|
1994-06-27
| 6.125 | 6.208333 | 6.083333 | 6.125 | 317,400 | 4.767443 |
XRAY
|
1994-06-28
| 6.208333 | 6.208333 | 6.114583 | 6.125 | 756,600 | 4.767443 |
XRAY
|
1994-06-29
| 6.125 | 6.125 | 5.916667 | 5.916667 | 1,146,000 | 4.605288 |
XRAY
|
1994-06-30
| 5.875 | 5.958333 | 5.75 | 5.833333 | 1,776,600 | 4.540425 |
XRAY
|
1994-07-01
| 5.833333 | 5.833333 | 5.75 | 5.791667 | 1,486,200 | 4.507993 |
XRAY
|
1994-07-05
| 5.791667 | 5.791667 | 5.708333 | 5.791667 | 735,600 | 4.507993 |
XRAY
|
1994-07-06
| 5.729167 | 5.833333 | 5.708333 | 5.708333 | 535,200 | 4.443131 |
XRAY
|
1994-07-07
| 5.791667 | 5.791667 | 5.625 | 5.666667 | 841,200 | 4.410697 |
XRAY
|
1994-07-08
| 5.666667 | 5.666667 | 5.25 | 5.416667 | 6,559,200 | 4.21611 |
XRAY
|
1994-07-11
| 5.416667 | 5.708333 | 5.333333 | 5.416667 | 4,996,800 | 4.21611 |
XRAY
|
1994-07-12
| 5.291667 | 5.333333 | 5.208333 | 5.229167 | 4,779,600 | 4.070166 |
XRAY
|
1994-07-13
| 5.208333 | 5.291667 | 5.208333 | 5.291667 | 1,000,800 | 4.118813 |
XRAY
|
1994-07-14
| 5.291667 | 5.458333 | 5.208333 | 5.416667 | 1,371,000 | 4.21611 |
XRAY
|
1994-07-15
| 5.4375 | 5.458333 | 5.375 | 5.458333 | 232,200 | 4.24854 |
XRAY
|
1994-07-18
| 5.416667 | 5.708333 | 5.416667 | 5.708333 | 768,600 | 4.443131 |
XRAY
|
1994-07-19
| 5.625 | 5.708333 | 5.583333 | 5.666667 | 842,400 | 4.410697 |
XRAY
|
1994-07-20
| 5.604167 | 5.666667 | 5.541667 | 5.541667 | 231,600 | 4.313401 |
XRAY
|
1994-07-21
| 5.541667 | 5.666667 | 5.5 | 5.583333 | 271,800 | 4.345836 |
XRAY
|
1994-07-22
| 5.583333 | 5.583333 | 5.458333 | 5.5 | 1,487,400 | 4.280974 |
XRAY
|
1994-07-25
| 5.458333 | 5.708333 | 5.458333 | 5.625 | 703,800 | 4.378268 |
XRAY
|
1994-07-26
| 5.583333 | 5.625 | 5.5 | 5.520833 | 1,408,200 | 4.297187 |
XRAY
|
1994-07-27
| 5.5 | 5.541667 | 5.458333 | 5.5 | 486,600 | 4.280974 |
XRAY
|
1994-07-28
| 5.541667 | 5.541667 | 5.458333 | 5.458333 | 633,000 | 4.24854 |
XRAY
|
1994-07-29
| 5.541667 | 5.791667 | 5.541667 | 5.75 | 1,641,600 | 4.47556 |
XRAY
|
1994-08-01
| 5.791667 | 5.791667 | 5.708333 | 5.708333 | 294,600 | 4.443131 |
XRAY
|
1994-08-02
| 5.708333 | 6.041667 | 5.708333 | 5.833333 | 2,222,400 | 4.540425 |
XRAY
|
1994-08-03
| 5.875 | 5.875 | 5.791667 | 5.833333 | 814,800 | 4.540425 |
XRAY
|
1994-08-04
| 5.875 | 5.916667 | 5.791667 | 5.875 | 630,000 | 4.572855 |
XRAY
|
1994-08-05
| 5.75 | 5.916667 | 5.625 | 5.791667 | 707,400 | 4.507993 |
XRAY
|
1994-08-08
| 5.791667 | 5.875 | 5.791667 | 5.875 | 107,400 | 4.572855 |
XRAY
|
1994-08-09
| 5.791667 | 5.791667 | 5.583333 | 5.583333 | 469,200 | 4.345836 |
XRAY
|
1994-08-10
| 5.666667 | 5.708333 | 5.583333 | 5.666667 | 1,017,600 | 4.410697 |
XRAY
|
1994-08-11
| 5.583333 | 5.666667 | 5.583333 | 5.625 | 343,800 | 4.378268 |
XRAY
|
1994-08-12
| 5.583333 | 5.75 | 5.583333 | 5.666667 | 297,600 | 4.410697 |
XRAY
|
1994-08-15
| 5.75 | 5.875 | 5.75 | 5.791667 | 327,600 | 4.507993 |
XRAY
|
1994-08-16
| 5.875 | 5.875 | 5.708333 | 5.791667 | 304,200 | 4.507993 |
XRAY
|
1994-08-17
| 5.875 | 5.875 | 5.75 | 5.854167 | 294,600 | 4.556643 |
XRAY
|
1994-08-18
| 5.791667 | 5.875 | 5.791667 | 5.854167 | 471,000 | 4.556643 |
XRAY
|
1994-08-19
| 5.875 | 5.875 | 5.791667 | 5.875 | 663,600 | 4.572855 |
XRAY
|
1994-08-22
| 5.875 | 5.875 | 5.791667 | 5.875 | 905,400 | 4.572855 |
XRAY
|
1994-08-23
| 5.833333 | 5.875 | 5.791667 | 5.875 | 777,600 | 4.572855 |
XRAY
|
1994-08-24
| 5.791667 | 5.875 | 5.791667 | 5.833333 | 381,000 | 4.540425 |
XRAY
|
1994-08-25
| 5.875 | 6.083333 | 5.833333 | 6 | 691,200 | 4.670151 |
XRAY
|
1994-08-26
| 5.916667 | 6.25 | 5.916667 | 6.229167 | 1,428,000 | 4.848525 |
XRAY
|
1994-08-29
| 6.166667 | 6.291667 | 6.166667 | 6.25 | 601,800 | 4.864742 |
XRAY
|
1994-08-30
| 6.291667 | 6.291667 | 6.041667 | 6.083333 | 696,000 | 4.735013 |
XRAY
|
1994-08-31
| 6.041667 | 6.125 | 5.958333 | 6.041667 | 262,200 | 4.702581 |
XRAY
|
1994-09-01
| 6 | 6.125 | 6 | 6.083333 | 1,139,400 | 4.735013 |
XRAY
|
1994-09-02
| 6.125 | 6.125 | 6.041667 | 6.083333 | 246,600 | 4.735013 |
XRAY
|
1994-09-06
| 6.041667 | 6.208333 | 6.041667 | 6.083333 | 184,800 | 4.735013 |
XRAY
|
1994-09-07
| 6.083333 | 6.208333 | 6.083333 | 6.145833 | 850,800 | 4.783658 |
XRAY
|
1994-09-08
| 6.125 | 6.291667 | 6.125 | 6.291667 | 621,600 | 4.898902 |
XRAY
|
1994-09-09
| 6.166667 | 6.25 | 6.166667 | 6.25 | 396,600 | 4.866458 |
XRAY
|
1994-09-12
| 6.125 | 6.25 | 6.125 | 6.145833 | 224,400 | 4.785347 |
XRAY
|
1994-09-13
| 6.125 | 6.25 | 6.125 | 6.125 | 49,200 | 4.769125 |
XRAY
|
1994-09-14
| 6.25 | 6.25 | 6.125 | 6.166667 | 183,600 | 4.801568 |
XRAY
|
1994-09-15
| 6.125 | 6.208333 | 6.125 | 6.125 | 210,600 | 4.769125 |
XRAY
|
1994-09-16
| 6.208333 | 6.208333 | 6.125 | 6.125 | 279,000 | 4.769125 |
XRAY
|
1994-09-19
| 6.125 | 6.166667 | 6.083333 | 6.104167 | 193,800 | 4.752907 |
XRAY
|
1994-09-20
| 6.083333 | 6.083333 | 5.875 | 5.916667 | 243,600 | 4.606912 |
XRAY
|
1994-09-21
| 5.875 | 5.958333 | 5.875 | 5.895833 | 199,200 | 4.590691 |
XRAY
|
1994-09-22
| 5.875 | 5.958333 | 5.791667 | 5.833333 | 238,200 | 4.542027 |
XRAY
|
1994-09-23
| 5.791667 | 5.875 | 5.791667 | 5.791667 | 157,200 | 4.509583 |
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.