symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 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
|
1997-01-28
| 8.458333 | 8.583333 | 8.458333 | 8.479167 | 474,600 | 6.727006 |
XRAY
|
1997-01-29
| 8.5 | 8.5 | 8.375 | 8.375 | 595,800 | 6.644362 |
XRAY
|
1997-01-30
| 8.333333 | 8.416667 | 8.333333 | 8.375 | 46,800 | 6.644362 |
XRAY
|
1997-01-31
| 8.333333 | 8.416667 | 8.291667 | 8.291667 | 838,200 | 6.578246 |
XRAY
|
1997-02-03
| 8.291667 | 8.375 | 8.291667 | 8.291667 | 353,400 | 6.578246 |
XRAY
|
1997-02-04
| 8.291667 | 8.375 | 8.291667 | 8.375 | 268,200 | 6.644362 |
XRAY
|
1997-02-05
| 8.375 | 8.375 | 8.333333 | 8.333333 | 448,800 | 6.61131 |
XRAY
|
1997-02-06
| 8.333333 | 8.375 | 8.25 | 8.291667 | 830,400 | 6.578246 |
XRAY
|
1997-02-07
| 8.375 | 8.416667 | 8.25 | 8.291667 | 352,800 | 6.578246 |
XRAY
|
1997-02-10
| 8.229167 | 8.479167 | 8.229167 | 8.479167 | 691,200 | 6.727006 |
XRAY
|
1997-02-11
| 8.479167 | 8.645833 | 8.416667 | 8.5625 | 639,000 | 6.793118 |
XRAY
|
1997-02-12
| 8.583333 | 8.958333 | 8.541667 | 8.9375 | 1,505,400 | 7.090628 |
XRAY
|
1997-02-13
| 8.958333 | 9.166667 | 8.958333 | 9.083333 | 1,068,600 | 7.206326 |
XRAY
|
1997-02-14
| 9.145833 | 9.145833 | 8.791667 | 8.854167 | 347,400 | 7.024511 |
XRAY
|
1997-02-18
| 8.791667 | 8.854167 | 8.541667 | 8.583333 | 529,800 | 6.809645 |
XRAY
|
1997-02-19
| 8.5625 | 8.604167 | 8.447917 | 8.458333 | 201,600 | 6.710476 |
XRAY
|
1997-02-20
| 8.4375 | 8.479167 | 8.4375 | 8.479167 | 223,800 | 6.727006 |
XRAY
|
1997-02-21
| 8.416667 | 8.541667 | 8.354167 | 8.541667 | 568,800 | 6.776591 |
XRAY
|
1997-02-24
| 8.458333 | 8.6875 | 8.458333 | 8.666667 | 501,000 | 6.875759 |
XRAY
|
1997-02-25
| 8.6875 | 8.791667 | 8.666667 | 8.791667 | 1,008,600 | 6.974929 |
XRAY
|
1997-02-26
| 8.791667 | 8.791667 | 8.666667 | 8.708333 | 369,600 | 6.908816 |
XRAY
|
1997-02-27
| 8.708333 | 8.75 | 8.6875 | 8.708333 | 474,600 | 6.908816 |
XRAY
|
1997-02-28
| 8.729167 | 8.8125 | 8.6875 | 8.708333 | 172,200 | 6.908816 |
XRAY
|
1997-03-03
| 8.708333 | 8.791667 | 8.708333 | 8.75 | 442,800 | 6.941869 |
XRAY
|
1997-03-04
| 8.8125 | 8.895833 | 8.6875 | 8.708333 | 314,400 | 6.908816 |
XRAY
|
1997-03-05
| 8.75 | 8.75 | 8.6875 | 8.75 | 431,400 | 6.941869 |
XRAY
|
1997-03-06
| 8.6875 | 8.875 | 8.6875 | 8.854167 | 109,800 | 7.024511 |
XRAY
|
1997-03-07
| 8.875 | 8.979167 | 8.833333 | 8.895833 | 264,000 | 7.057571 |
XRAY
|
1997-03-10
| 8.833333 | 8.875 | 8.770833 | 8.854167 | 689,400 | 7.024511 |
XRAY
|
1997-03-11
| 8.833333 | 8.875 | 8.822917 | 8.854167 | 468,600 | 7.024511 |
XRAY
|
1997-03-12
| 8.854167 | 8.875 | 8.770833 | 8.875 | 595,800 | 7.041044 |
XRAY
|
1997-03-13
| 8.791667 | 8.875 | 8.708333 | 8.708333 | 758,400 | 6.908816 |
XRAY
|
1997-03-14
| 8.666667 | 8.75 | 8.666667 | 8.729167 | 132,600 | 6.925346 |
XRAY
|
1997-03-17
| 8.75 | 8.770833 | 8.666667 | 8.75 | 334,800 | 6.941869 |
XRAY
|
1997-03-18
| 8.770833 | 8.916667 | 8.708333 | 8.833333 | 338,400 | 7.007986 |
XRAY
|
1997-03-19
| 8.916667 | 8.916667 | 8.791667 | 8.822917 | 396,600 | 6.999723 |
XRAY
|
1997-03-20
| 8.791667 | 8.916667 | 8.791667 | 8.854167 | 772,200 | 7.024511 |
XRAY
|
1997-03-21
| 8.8125 | 8.916667 | 8.479167 | 8.479167 | 934,800 | 6.727006 |
XRAY
|
1997-03-24
| 8.520833 | 8.520833 | 8.208333 | 8.229167 | 440,400 | 6.528666 |
XRAY
|
1997-03-25
| 8.260417 | 8.458333 | 8.260417 | 8.375 | 1,429,800 | 6.644362 |
XRAY
|
1997-03-26
| 8.333333 | 8.479167 | 8.333333 | 8.458333 | 245,400 | 6.722785 |
XRAY
|
1997-03-27
| 8.5 | 8.5 | 8.416667 | 8.458333 | 117,000 | 6.722785 |
XRAY
|
1997-03-31
| 8.416667 | 8.458333 | 8.291667 | 8.333333 | 909,000 | 6.623434 |
XRAY
|
1997-04-01
| 8.333333 | 8.5 | 8.333333 | 8.375 | 572,400 | 6.65655 |
XRAY
|
1997-04-02
| 8.333333 | 8.416667 | 8.291667 | 8.375 | 384,600 | 6.65655 |
XRAY
|
1997-04-03
| 8.3125 | 8.375 | 8.09375 | 8.166667 | 694,200 | 6.490964 |
XRAY
|
1997-04-04
| 8.083333 | 8.1875 | 8.083333 | 8.104167 | 132,600 | 6.44129 |
XRAY
|
1997-04-07
| 8.125 | 8.291667 | 8.020833 | 8.0625 | 541,800 | 6.408173 |
XRAY
|
1997-04-08
| 8.0625 | 8.104167 | 8 | 8 | 54,000 | 6.358497 |
XRAY
|
1997-04-09
| 8.104167 | 8.104167 | 7.729167 | 7.770833 | 1,365,000 | 6.176351 |
XRAY
|
1997-04-10
| 7.8125 | 7.875 | 7.4375 | 7.854167 | 3,783,600 | 6.242588 |
XRAY
|
1997-04-11
| 7.875 | 7.916667 | 7.791667 | 7.875 | 597,600 | 6.259141 |
XRAY
|
1997-04-14
| 7.854167 | 7.916667 | 7.8125 | 7.916667 | 163,200 | 6.292262 |
XRAY
|
1997-04-15
| 7.916667 | 8.041667 | 7.916667 | 7.979167 | 556,800 | 6.341938 |
XRAY
|
1997-04-16
| 7.9375 | 8 | 7.875 | 7.916667 | 201,600 | 6.292262 |
XRAY
|
1997-04-17
| 7.875 | 8 | 7.875 | 7.875 | 334,200 | 6.259141 |
XRAY
|
1997-04-18
| 7.916667 | 7.916667 | 7.78125 | 7.833333 | 241,200 | 6.226027 |
XRAY
|
1997-04-21
| 7.875 | 7.875 | 7.645833 | 7.708333 | 427,200 | 6.126675 |
XRAY
|
1997-04-22
| 7.708333 | 8.125 | 7.666667 | 8.0625 | 1,296,600 | 6.408173 |
XRAY
|
1997-04-23
| 8.083333 | 8.1875 | 8.041667 | 8.125 | 312,600 | 6.45785 |
XRAY
|
1997-04-24
| 8.166667 | 8.166667 | 8.0625 | 8.125 | 211,200 | 6.45785 |
XRAY
|
1997-04-25
| 8.1875 | 8.1875 | 8.125 | 8.1875 | 31,800 | 6.507523 |
XRAY
|
1997-04-28
| 8.166667 | 8.229167 | 8.125 | 8.229167 | 396,000 | 6.540641 |
XRAY
|
1997-04-29
| 8.166667 | 8.270833 | 8.166667 | 8.270833 | 739,200 | 6.573757 |
XRAY
|
1997-04-30
| 8.25 | 8.291667 | 8.208333 | 8.25 | 521,400 | 6.557198 |
XRAY
|
1997-05-01
| 8.208333 | 8.270833 | 8.0625 | 8.125 | 581,400 | 6.45785 |
XRAY
|
1997-05-02
| 8.125 | 8.166667 | 7.958333 | 8.083333 | 531,600 | 6.424728 |
XRAY
|
1997-05-05
| 8.0625 | 8.4375 | 8.0625 | 8.4375 | 1,156,200 | 6.706227 |
XRAY
|
1997-05-06
| 8.416667 | 8.5625 | 8.416667 | 8.5625 | 1,555,200 | 6.805576 |
XRAY
|
1997-05-07
| 8.5625 | 8.5625 | 8.479167 | 8.489583 | 507,600 | 6.747621 |
XRAY
|
1997-05-08
| 8.458333 | 8.5625 | 8.458333 | 8.510417 | 187,200 | 6.764181 |
XRAY
|
1997-05-09
| 8.479167 | 8.5625 | 8.479167 | 8.5625 | 257,400 | 6.805576 |
XRAY
|
1997-05-12
| 8.5 | 8.5 | 8.291667 | 8.416667 | 413,400 | 6.689668 |
XRAY
|
1997-05-13
| 8.354167 | 8.5 | 8.354167 | 8.4375 | 1,543,200 | 6.706227 |
XRAY
|
1997-05-14
| 8.416667 | 8.479167 | 8.395833 | 8.395833 | 180,000 | 6.673109 |
XRAY
|
1997-05-15
| 8.4375 | 8.4375 | 8.354167 | 8.4375 | 139,200 | 6.706227 |
XRAY
|
1997-05-16
| 8.4375 | 8.4375 | 8.375 | 8.375 | 8,400 | 6.65655 |
XRAY
|
1997-05-19
| 8.375 | 8.458333 | 8.375 | 8.416667 | 597,000 | 6.689668 |
XRAY
|
1997-05-20
| 8.458333 | 8.458333 | 8.270833 | 8.354167 | 421,800 | 6.639992 |
XRAY
|
1997-05-21
| 8.270833 | 8.354167 | 8.0625 | 8.104167 | 1,406,400 | 6.44129 |
XRAY
|
1997-05-22
| 8.125 | 8.229167 | 8.083333 | 8.208333 | 1,216,800 | 6.524082 |
XRAY
|
1997-05-23
| 8.229167 | 8.541667 | 8.1875 | 8.458333 | 628,200 | 6.722785 |
XRAY
|
1997-05-27
| 8.458333 | 8.729167 | 8.458333 | 8.677083 | 338,400 | 6.896649 |
XRAY
|
1997-05-28
| 8.625 | 8.708333 | 8.375 | 8.375 | 646,800 | 6.65655 |
XRAY
|
1997-05-29
| 8.4375 | 8.4375 | 8.270833 | 8.375 | 396,600 | 6.65655 |
XRAY
|
1997-05-30
| 8.3125 | 8.4375 | 8.270833 | 8.375 | 259,200 | 6.65655 |
XRAY
|
1997-06-02
| 8.40625 | 8.4375 | 8.229167 | 8.270833 | 319,200 | 6.573757 |
XRAY
|
1997-06-03
| 8.229167 | 8.416667 | 8.166667 | 8.333333 | 754,800 | 6.623434 |
XRAY
|
1997-06-04
| 8.25 | 8.354167 | 8.25 | 8.354167 | 4,008,000 | 6.639992 |
XRAY
|
1997-06-05
| 8.354167 | 8.375 | 8.270833 | 8.270833 | 109,200 | 6.573757 |
XRAY
|
1997-06-06
| 8.3125 | 8.354167 | 8.270833 | 8.354167 | 368,400 | 6.639992 |
XRAY
|
1997-06-09
| 8.302083 | 8.354167 | 8.302083 | 8.333333 | 1,013,400 | 6.623434 |
XRAY
|
1997-06-10
| 8.333333 | 8.375 | 8.3125 | 8.333333 | 992,400 | 6.623434 |
XRAY
|
1997-06-11
| 8.270833 | 8.375 | 8.270833 | 8.375 | 1,219,200 | 6.65655 |
XRAY
|
1997-06-12
| 8.375 | 8.6875 | 8.291667 | 8.6875 | 3,378,600 | 6.90493 |
XRAY
|
1997-06-13
| 8.0625 | 8.270833 | 8 | 8.020833 | 10,687,800 | 6.375055 |
XRAY
|
1997-06-16
| 8.020833 | 8.020833 | 7.770833 | 7.895833 | 4,153,200 | 6.275704 |
XRAY
|
1997-06-17
| 7.916667 | 7.916667 | 7.833333 | 7.833333 | 1,924,200 | 6.226027 |
XRAY
|
1997-06-18
| 7.833333 | 7.916667 | 7.833333 | 7.875 | 835,200 | 6.259141 |
XRAY
|
1997-06-19
| 7.84375 | 8.020833 | 7.84375 | 7.979167 | 921,000 | 6.341938 |
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.