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
|
1994-09-26
| 5.833333 | 5.833333 | 5.625 | 5.75 | 600,600 | 4.477139 |
XRAY
|
1994-09-27
| 5.791667 | 5.791667 | 5.583333 | 5.583333 | 607,800 | 4.347368 |
XRAY
|
1994-09-28
| 5.666667 | 5.791667 | 5.583333 | 5.708333 | 1,478,400 | 4.444698 |
XRAY
|
1994-09-29
| 5.708333 | 5.791667 | 5.666667 | 5.708333 | 178,200 | 4.444698 |
XRAY
|
1994-09-30
| 5.666667 | 5.791667 | 5.666667 | 5.708333 | 543,600 | 4.444698 |
XRAY
|
1994-10-03
| 5.75 | 5.791667 | 5.708333 | 5.791667 | 145,200 | 4.509583 |
XRAY
|
1994-10-04
| 5.708333 | 5.791667 | 5.666667 | 5.666667 | 517,200 | 4.412254 |
XRAY
|
1994-10-05
| 5.666667 | 5.708333 | 5.625 | 5.708333 | 266,400 | 4.444698 |
XRAY
|
1994-10-06
| 5.625 | 5.708333 | 5.625 | 5.708333 | 288,000 | 4.444698 |
XRAY
|
1994-10-07
| 5.625 | 5.708333 | 5.625 | 5.645833 | 283,800 | 4.396032 |
XRAY
|
1994-10-10
| 5.708333 | 5.708333 | 5.541667 | 5.625 | 763,800 | 4.379813 |
XRAY
|
1994-10-11
| 5.625 | 5.833333 | 5.625 | 5.833333 | 492,000 | 4.542027 |
XRAY
|
1994-10-12
| 5.75 | 5.958333 | 5.75 | 5.833333 | 841,800 | 4.542027 |
XRAY
|
1994-10-13
| 5.833333 | 5.916667 | 5.625 | 5.875 | 2,730,000 | 4.574469 |
XRAY
|
1994-10-14
| 5.875 | 5.875 | 5.375 | 5.416667 | 4,618,800 | 4.217597 |
XRAY
|
1994-10-17
| 5.416667 | 5.416667 | 5.0625 | 5.125 | 3,113,400 | 3.990494 |
XRAY
|
1994-10-18
| 5.25 | 5.25 | 5.125 | 5.166667 | 3,892,200 | 4.022938 |
XRAY
|
1994-10-19
| 5.125 | 5.416667 | 5.125 | 5.354167 | 4,255,800 | 4.168931 |
XRAY
|
1994-10-20
| 5.375 | 5.375 | 5.291667 | 5.354167 | 1,582,200 | 4.168931 |
XRAY
|
1994-10-21
| 5.291667 | 5.375 | 5.229167 | 5.25 | 804,600 | 4.087824 |
XRAY
|
1994-10-24
| 5.25 | 5.291667 | 5.125 | 5.166667 | 2,361,000 | 4.022938 |
XRAY
|
1994-10-25
| 5.125 | 5.208333 | 5.125 | 5.145833 | 3,076,800 | 4.006716 |
XRAY
|
1994-10-26
| 5.208333 | 5.208333 | 5.083333 | 5.166667 | 2,642,400 | 4.022938 |
XRAY
|
1994-10-27
| 5.166667 | 5.166667 | 5.083333 | 5.145833 | 430,200 | 4.006716 |
XRAY
|
1994-10-28
| 5.083333 | 5.25 | 5.083333 | 5.166667 | 1,335,000 | 4.022938 |
XRAY
|
1994-10-31
| 5.25 | 5.25 | 5.166667 | 5.166667 | 631,800 | 4.022938 |
XRAY
|
1994-11-01
| 5.208333 | 5.208333 | 5.125 | 5.166667 | 698,400 | 4.022938 |
XRAY
|
1994-11-02
| 5.208333 | 5.208333 | 5.125 | 5.208333 | 688,200 | 4.055381 |
XRAY
|
1994-11-03
| 5.208333 | 5.208333 | 5.125 | 5.208333 | 1,849,200 | 4.055381 |
XRAY
|
1994-11-04
| 5.125 | 5.25 | 5.125 | 5.145833 | 1,402,800 | 4.006716 |
XRAY
|
1994-11-07
| 5.125 | 5.208333 | 5.125 | 5.1875 | 640,800 | 4.039158 |
XRAY
|
1994-11-08
| 5.125 | 5.270833 | 5.125 | 5.208333 | 793,800 | 4.055381 |
XRAY
|
1994-11-09
| 5.333333 | 5.333333 | 5.208333 | 5.291667 | 1,197,000 | 4.120267 |
XRAY
|
1994-11-10
| 5.208333 | 5.291667 | 5.208333 | 5.291667 | 483,000 | 4.120267 |
XRAY
|
1994-11-11
| 5.208333 | 5.333333 | 5.208333 | 5.333333 | 685,800 | 4.15271 |
XRAY
|
1994-11-14
| 5.333333 | 5.333333 | 5.25 | 5.291667 | 1,571,400 | 4.120267 |
XRAY
|
1994-11-15
| 5.333333 | 5.333333 | 5.25 | 5.291667 | 1,621,800 | 4.120267 |
XRAY
|
1994-11-16
| 5.25 | 5.291667 | 5.125 | 5.208333 | 392,400 | 4.055381 |
XRAY
|
1994-11-17
| 5.208333 | 5.25 | 5.125 | 5.125 | 1,007,400 | 3.990494 |
XRAY
|
1994-11-18
| 5.125 | 5.25 | 5.125 | 5.1875 | 364,200 | 4.039158 |
XRAY
|
1994-11-21
| 5.166667 | 5.208333 | 5.0625 | 5.0625 | 1,836,600 | 3.941828 |
XRAY
|
1994-11-22
| 5.041667 | 5.125 | 4.916667 | 4.916667 | 251,400 | 3.82828 |
XRAY
|
1994-11-23
| 4.916667 | 4.958333 | 4.75 | 4.75 | 706,200 | 3.698505 |
XRAY
|
1994-11-25
| 4.75 | 4.875 | 4.75 | 4.875 | 187,200 | 3.795834 |
XRAY
|
1994-11-28
| 4.75 | 4.875 | 4.75 | 4.875 | 1,120,800 | 3.795834 |
XRAY
|
1994-11-29
| 4.791667 | 4.875 | 4.770833 | 4.875 | 876,600 | 3.795834 |
XRAY
|
1994-11-30
| 4.833333 | 4.875 | 4.791667 | 4.833333 | 1,758,000 | 3.763391 |
XRAY
|
1994-12-01
| 4.875 | 4.875 | 4.791667 | 4.802083 | 1,210,200 | 3.739061 |
XRAY
|
1994-12-02
| 4.833333 | 4.875 | 4.791667 | 4.833333 | 459,600 | 3.763391 |
XRAY
|
1994-12-05
| 4.791667 | 4.875 | 4.791667 | 4.833333 | 1,109,400 | 3.763391 |
XRAY
|
1994-12-06
| 4.791667 | 4.875 | 4.791667 | 4.791667 | 654,600 | 3.730953 |
XRAY
|
1994-12-07
| 4.8125 | 4.916667 | 4.791667 | 4.916667 | 1,509,600 | 3.82828 |
XRAY
|
1994-12-08
| 4.875 | 4.916667 | 4.75 | 4.75 | 1,102,800 | 3.698505 |
XRAY
|
1994-12-09
| 4.75 | 4.791667 | 4.708333 | 4.75 | 178,200 | 3.698505 |
XRAY
|
1994-12-12
| 4.75 | 4.791667 | 4.75 | 4.770833 | 534,600 | 3.714727 |
XRAY
|
1994-12-13
| 4.791667 | 4.791667 | 4.75 | 4.75 | 396,000 | 3.698505 |
XRAY
|
1994-12-14
| 4.75 | 4.833333 | 4.75 | 4.75 | 722,400 | 3.698505 |
XRAY
|
1994-12-15
| 4.833333 | 4.833333 | 4.75 | 4.75 | 428,400 | 3.698505 |
XRAY
|
1994-12-16
| 5 | 5.25 | 5 | 5.166667 | 4,024,200 | 4.022938 |
XRAY
|
1994-12-19
| 5.166667 | 5.166667 | 5.083333 | 5.125 | 1,550,400 | 3.990494 |
XRAY
|
1994-12-20
| 5.041667 | 5.166667 | 5.041667 | 5.0625 | 838,800 | 3.941828 |
XRAY
|
1994-12-21
| 5.083333 | 5.166667 | 5.041667 | 5.125 | 573,600 | 3.990494 |
XRAY
|
1994-12-22
| 5.041667 | 5.208333 | 5.041667 | 5.1875 | 2,265,600 | 4.049037 |
XRAY
|
1994-12-23
| 5.166667 | 5.291667 | 5.166667 | 5.291667 | 517,800 | 4.130342 |
XRAY
|
1994-12-27
| 5.208333 | 5.291667 | 5.208333 | 5.25 | 846,600 | 4.097818 |
XRAY
|
1994-12-28
| 5.291667 | 5.291667 | 5.25 | 5.25 | 446,400 | 4.097818 |
XRAY
|
1994-12-29
| 5.291667 | 5.291667 | 5.25 | 5.291667 | 667,200 | 4.130342 |
XRAY
|
1994-12-30
| 5.291667 | 5.291667 | 5.166667 | 5.25 | 519,000 | 4.097818 |
XRAY
|
1995-01-03
| 5.25 | 5.333333 | 5.208333 | 5.291667 | 270,000 | 4.130342 |
XRAY
|
1995-01-04
| 5.333333 | 5.333333 | 5.25 | 5.291667 | 1,152,600 | 4.130342 |
XRAY
|
1995-01-05
| 5.291667 | 5.333333 | 5.25 | 5.3125 | 708,000 | 4.146601 |
XRAY
|
1995-01-06
| 5.3125 | 5.541667 | 5.291667 | 5.541667 | 1,126,200 | 4.325475 |
XRAY
|
1995-01-09
| 5.541667 | 5.541667 | 5.416667 | 5.458333 | 285,600 | 4.260431 |
XRAY
|
1995-01-10
| 5.5 | 5.541667 | 5.416667 | 5.520833 | 585,000 | 4.309212 |
XRAY
|
1995-01-11
| 5.625 | 5.916667 | 5.625 | 5.645833 | 2,749,200 | 4.40678 |
XRAY
|
1995-01-12
| 5.708333 | 5.708333 | 5.625 | 5.666667 | 796,800 | 4.423041 |
XRAY
|
1995-01-13
| 5.708333 | 5.75 | 5.666667 | 5.666667 | 876,600 | 4.423041 |
XRAY
|
1995-01-16
| 5.75 | 5.875 | 5.708333 | 5.833333 | 637,200 | 4.553133 |
XRAY
|
1995-01-17
| 5.75 | 6 | 5.75 | 6 | 3,516,600 | 4.683218 |
XRAY
|
1995-01-18
| 6 | 6.041667 | 5.875 | 6 | 1,332,600 | 4.683218 |
XRAY
|
1995-01-19
| 5.958333 | 6.041667 | 5.833333 | 5.833333 | 223,800 | 4.553133 |
XRAY
|
1995-01-20
| 5.833333 | 5.958333 | 5.666667 | 5.75 | 606,000 | 4.488085 |
XRAY
|
1995-01-23
| 5.666667 | 5.708333 | 5.541667 | 5.625 | 1,144,200 | 4.390519 |
XRAY
|
1995-01-24
| 5.583333 | 5.666667 | 5.583333 | 5.614583 | 600,600 | 4.382386 |
XRAY
|
1995-01-25
| 5.541667 | 5.666667 | 5.541667 | 5.666667 | 1,054,800 | 4.423041 |
XRAY
|
1995-01-26
| 5.541667 | 5.625 | 5.520833 | 5.541667 | 534,000 | 4.325475 |
XRAY
|
1995-01-27
| 5.583333 | 5.666667 | 5.5 | 5.666667 | 403,200 | 4.423041 |
XRAY
|
1995-01-30
| 5.541667 | 5.75 | 5.541667 | 5.75 | 276,600 | 4.488085 |
XRAY
|
1995-01-31
| 5.75 | 5.833333 | 5.666667 | 5.833333 | 324,600 | 4.553133 |
XRAY
|
1995-02-01
| 5.75 | 5.833333 | 5.708333 | 5.791667 | 230,400 | 4.520607 |
XRAY
|
1995-02-02
| 5.833333 | 5.833333 | 5.708333 | 5.770833 | 248,400 | 4.504348 |
XRAY
|
1995-02-03
| 5.708333 | 5.833333 | 5.708333 | 5.833333 | 877,200 | 4.553133 |
XRAY
|
1995-02-06
| 5.75 | 5.833333 | 5.75 | 5.8125 | 1,157,400 | 4.536871 |
XRAY
|
1995-02-07
| 5.791667 | 5.875 | 5.791667 | 5.875 | 537,000 | 4.585655 |
XRAY
|
1995-02-08
| 5.833333 | 5.958333 | 5.833333 | 5.895833 | 861,000 | 4.601918 |
XRAY
|
1995-02-09
| 5.666667 | 5.791667 | 5.458333 | 5.458333 | 12,391,200 | 4.260431 |
XRAY
|
1995-02-10
| 5.5 | 5.583333 | 5.458333 | 5.5 | 4,617,600 | 4.292952 |
XRAY
|
1995-02-13
| 5.479167 | 5.541667 | 5.479167 | 5.541667 | 1,502,400 | 4.325475 |
XRAY
|
1995-02-14
| 5.541667 | 5.541667 | 5.479167 | 5.541667 | 924,000 | 4.325475 |
XRAY
|
1995-02-15
| 5.541667 | 5.541667 | 5.484375 | 5.520833 | 914,400 | 4.309212 |
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.