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
|
1995-07-12
| 6.229167 | 6.395833 | 6.229167 | 6.395833 | 2,176,200 | 5.013499 |
XRAY
|
1995-07-13
| 6.395833 | 6.583333 | 6.333333 | 6.541667 | 1,834,200 | 5.127813 |
XRAY
|
1995-07-14
| 6.541667 | 6.708333 | 6.541667 | 6.604167 | 1,264,200 | 5.176806 |
XRAY
|
1995-07-17
| 6.583333 | 6.6875 | 6.583333 | 6.645833 | 556,200 | 5.209465 |
XRAY
|
1995-07-18
| 6.6875 | 6.6875 | 6.583333 | 6.583333 | 926,400 | 5.160475 |
XRAY
|
1995-07-19
| 6.541667 | 6.5625 | 6.375 | 6.4375 | 888,600 | 5.046162 |
XRAY
|
1995-07-20
| 6.354167 | 6.416667 | 6.3125 | 6.395833 | 577,800 | 5.013499 |
XRAY
|
1995-07-21
| 6.395833 | 6.416667 | 6.291667 | 6.333333 | 345,600 | 4.964505 |
XRAY
|
1995-07-24
| 6.375 | 6.416667 | 6.3125 | 6.375 | 389,400 | 4.997168 |
XRAY
|
1995-07-25
| 6.416667 | 6.416667 | 6.333333 | 6.375 | 939,000 | 4.997168 |
XRAY
|
1995-07-26
| 6.333333 | 6.395833 | 6.333333 | 6.34375 | 342,000 | 4.972671 |
XRAY
|
1995-07-27
| 6.333333 | 6.395833 | 6.333333 | 6.395833 | 404,400 | 5.013499 |
XRAY
|
1995-07-28
| 6.333333 | 6.395833 | 6.270833 | 6.291667 | 1,007,400 | 4.931841 |
XRAY
|
1995-07-31
| 6.270833 | 6.291667 | 6.1875 | 6.229167 | 427,200 | 4.882855 |
XRAY
|
1995-08-01
| 6.25 | 6.25 | 6.125 | 6.145833 | 215,400 | 4.817532 |
XRAY
|
1995-08-02
| 6.145833 | 6.1875 | 6.125 | 6.145833 | 533,400 | 4.817532 |
XRAY
|
1995-08-03
| 6.125 | 6.125 | 6.083333 | 6.083333 | 577,800 | 4.768539 |
XRAY
|
1995-08-04
| 6.083333 | 6.125 | 6.083333 | 6.104167 | 357,600 | 4.784867 |
XRAY
|
1995-08-07
| 6.083333 | 6.125 | 6.0625 | 6.104167 | 218,400 | 4.784867 |
XRAY
|
1995-08-08
| 6.083333 | 6.104167 | 6.041667 | 6.104167 | 286,800 | 4.784867 |
XRAY
|
1995-08-09
| 6.041667 | 6.104167 | 6 | 6.041667 | 679,800 | 4.735877 |
XRAY
|
1995-08-10
| 6 | 6.041667 | 5.958333 | 5.958333 | 529,800 | 4.670555 |
XRAY
|
1995-08-11
| 6.020833 | 6.020833 | 5.9375 | 5.9375 | 637,200 | 4.654226 |
XRAY
|
1995-08-14
| 5.916667 | 6.041667 | 5.916667 | 6.020833 | 482,400 | 4.719548 |
XRAY
|
1995-08-15
| 6.041667 | 6.041667 | 5.979167 | 6 | 196,200 | 4.703218 |
XRAY
|
1995-08-16
| 5.958333 | 6.020833 | 5.958333 | 6.020833 | 309,600 | 4.719548 |
XRAY
|
1995-08-17
| 6.020833 | 6.020833 | 5.979167 | 6.020833 | 1,612,200 | 4.719548 |
XRAY
|
1995-08-18
| 6.020833 | 6.083333 | 6 | 6.083333 | 930,000 | 4.768539 |
XRAY
|
1995-08-21
| 6.041667 | 6.104167 | 6.041667 | 6.083333 | 209,400 | 4.768539 |
XRAY
|
1995-08-22
| 6.083333 | 6.104167 | 6.041667 | 6.104167 | 620,400 | 4.784867 |
XRAY
|
1995-08-23
| 6.041667 | 6.104167 | 6.041667 | 6.104167 | 385,800 | 4.784867 |
XRAY
|
1995-08-24
| 6.041667 | 6.208333 | 6.041667 | 6.208333 | 628,800 | 4.866522 |
XRAY
|
1995-08-25
| 6.166667 | 6.208333 | 6.145833 | 6.1875 | 337,200 | 4.850195 |
XRAY
|
1995-08-28
| 6.145833 | 6.25 | 6.145833 | 6.21875 | 450,000 | 4.874688 |
XRAY
|
1995-08-29
| 6.208333 | 6.229167 | 6.166667 | 6.166667 | 731,400 | 4.833861 |
XRAY
|
1995-08-30
| 6.1875 | 6.229167 | 6.166667 | 6.208333 | 831,600 | 4.866522 |
XRAY
|
1995-08-31
| 6.229167 | 6.229167 | 6.166667 | 6.208333 | 675,600 | 4.866522 |
XRAY
|
1995-09-01
| 6.208333 | 6.208333 | 6.166667 | 6.177083 | 306,600 | 4.842025 |
XRAY
|
1995-09-05
| 6.166667 | 6.208333 | 6.166667 | 6.166667 | 1,066,200 | 4.833861 |
XRAY
|
1995-09-06
| 6.166667 | 6.1875 | 5.833333 | 5.875 | 1,777,200 | 4.605235 |
XRAY
|
1995-09-07
| 5.5 | 5.583333 | 5.458333 | 5.583333 | 5,290,800 | 4.376607 |
XRAY
|
1995-09-08
| 5.541667 | 5.625 | 5.541667 | 5.625 | 3,469,200 | 4.409267 |
XRAY
|
1995-09-11
| 5.541667 | 5.625 | 5.541667 | 5.541667 | 2,617,200 | 4.343945 |
XRAY
|
1995-09-12
| 5.541667 | 5.625 | 5.541667 | 5.583333 | 1,994,400 | 4.376607 |
XRAY
|
1995-09-13
| 5.541667 | 5.645833 | 5.541667 | 5.541667 | 1,191,000 | 4.343945 |
XRAY
|
1995-09-14
| 5.541667 | 5.708333 | 5.541667 | 5.645833 | 4,692,000 | 4.425598 |
XRAY
|
1995-09-15
| 5.625 | 5.708333 | 5.583333 | 5.666667 | 1,056,000 | 4.441929 |
XRAY
|
1995-09-18
| 5.666667 | 5.708333 | 5.625 | 5.65625 | 526,200 | 4.433764 |
XRAY
|
1995-09-19
| 5.770833 | 6.083333 | 5.666667 | 6.020833 | 1,343,400 | 4.719548 |
XRAY
|
1995-09-20
| 6 | 6.041667 | 5.916667 | 5.9375 | 1,104,600 | 4.654226 |
XRAY
|
1995-09-21
| 5.9375 | 6.041667 | 5.770833 | 5.833333 | 282,600 | 4.572574 |
XRAY
|
1995-09-22
| 5.770833 | 5.833333 | 5.770833 | 5.770833 | 80,400 | 4.52358 |
XRAY
|
1995-09-25
| 5.770833 | 5.833333 | 5.666667 | 5.666667 | 285,000 | 4.441929 |
XRAY
|
1995-09-26
| 5.666667 | 5.770833 | 5.625 | 5.625 | 1,660,200 | 4.409267 |
XRAY
|
1995-09-27
| 5.625 | 5.666667 | 5.625 | 5.625 | 1,348,800 | 4.409267 |
XRAY
|
1995-09-28
| 5.625 | 5.791667 | 5.625 | 5.739583 | 388,200 | 4.499085 |
XRAY
|
1995-09-29
| 5.791667 | 5.791667 | 5.708333 | 5.75 | 639,600 | 4.507249 |
XRAY
|
1995-10-02
| 5.708333 | 5.791667 | 5.666667 | 5.71875 | 534,600 | 4.492523 |
XRAY
|
1995-10-03
| 5.6875 | 5.75 | 5.645833 | 5.708333 | 226,800 | 4.484336 |
XRAY
|
1995-10-04
| 5.645833 | 5.729167 | 5.645833 | 5.645833 | 700,800 | 4.435237 |
XRAY
|
1995-10-05
| 5.645833 | 5.729167 | 5.645833 | 5.666667 | 396,000 | 4.451607 |
XRAY
|
1995-10-06
| 5.729167 | 5.729167 | 5.645833 | 5.65625 | 633,600 | 4.443423 |
XRAY
|
1995-10-09
| 5.645833 | 5.75 | 5.645833 | 5.666667 | 1,141,200 | 4.451607 |
XRAY
|
1995-10-10
| 5.645833 | 5.6875 | 5.645833 | 5.666667 | 478,200 | 4.451607 |
XRAY
|
1995-10-11
| 5.666667 | 5.729167 | 5.645833 | 5.677083 | 559,200 | 4.459789 |
XRAY
|
1995-10-12
| 5.666667 | 5.75 | 5.666667 | 5.75 | 65,400 | 4.517068 |
XRAY
|
1995-10-13
| 5.666667 | 5.708333 | 5.645833 | 5.666667 | 1,185,000 | 4.451607 |
XRAY
|
1995-10-16
| 5.6875 | 5.729167 | 5.666667 | 5.666667 | 85,800 | 4.451607 |
XRAY
|
1995-10-17
| 5.666667 | 5.75 | 5.666667 | 5.6875 | 118,200 | 4.46797 |
XRAY
|
1995-10-18
| 5.75 | 5.8125 | 5.6875 | 5.8125 | 339,600 | 4.566168 |
XRAY
|
1995-10-19
| 5.791667 | 5.791667 | 5.708333 | 5.708333 | 253,200 | 4.484336 |
XRAY
|
1995-10-20
| 5.708333 | 5.791667 | 5.708333 | 5.708333 | 292,800 | 4.484336 |
XRAY
|
1995-10-23
| 5.708333 | 5.791667 | 5.708333 | 5.708333 | 97,800 | 4.484336 |
XRAY
|
1995-10-24
| 5.708333 | 5.791667 | 5.708333 | 5.708333 | 343,800 | 4.484336 |
XRAY
|
1995-10-25
| 5.708333 | 5.833333 | 5.708333 | 5.833333 | 537,600 | 4.582531 |
XRAY
|
1995-10-26
| 5.75 | 5.833333 | 5.75 | 5.75 | 174,000 | 4.517068 |
XRAY
|
1995-10-27
| 5.8125 | 5.833333 | 5.75 | 5.791667 | 419,400 | 4.549804 |
XRAY
|
1995-10-30
| 5.75 | 5.833333 | 5.75 | 5.75 | 432,000 | 4.517068 |
XRAY
|
1995-10-31
| 5.833333 | 5.833333 | 5.75 | 5.75 | 271,200 | 4.517068 |
XRAY
|
1995-11-01
| 5.75 | 5.833333 | 5.75 | 5.833333 | 271,200 | 4.582531 |
XRAY
|
1995-11-02
| 5.833333 | 5.833333 | 5.75 | 5.75 | 788,400 | 4.517068 |
XRAY
|
1995-11-03
| 5.791667 | 6.020833 | 5.791667 | 6.020833 | 848,400 | 4.72983 |
XRAY
|
1995-11-06
| 6.020833 | 6.020833 | 5.958333 | 5.958333 | 42,000 | 4.680732 |
XRAY
|
1995-11-07
| 5.958333 | 6.020833 | 5.958333 | 5.979167 | 238,200 | 4.697098 |
XRAY
|
1995-11-08
| 5.958333 | 6.083333 | 5.958333 | 6.0625 | 223,200 | 4.76256 |
XRAY
|
1995-11-09
| 6.020833 | 6.083333 | 6.020833 | 6.0625 | 765,000 | 4.76256 |
XRAY
|
1995-11-10
| 6.020833 | 6.166667 | 6.020833 | 6.145833 | 580,800 | 4.828026 |
XRAY
|
1995-11-13
| 6.166667 | 6.166667 | 6.145833 | 6.145833 | 169,200 | 4.828026 |
XRAY
|
1995-11-14
| 6.145833 | 6.166667 | 6.083333 | 6.083333 | 1,009,200 | 4.778928 |
XRAY
|
1995-11-15
| 6.083333 | 6.125 | 6 | 6 | 307,200 | 4.713464 |
XRAY
|
1995-11-16
| 6 | 6.041667 | 6 | 6.03125 | 192,000 | 4.738015 |
XRAY
|
1995-11-17
| 6 | 6.041667 | 5.958333 | 5.979167 | 580,800 | 4.697098 |
XRAY
|
1995-11-20
| 6.020833 | 6.020833 | 5.979167 | 5.979167 | 316,200 | 4.697098 |
XRAY
|
1995-11-21
| 6 | 6.020833 | 5.979167 | 6 | 257,400 | 4.713464 |
XRAY
|
1995-11-22
| 5.916667 | 6 | 5.916667 | 5.916667 | 406,200 | 4.648 |
XRAY
|
1995-11-24
| 5.958333 | 6 | 5.916667 | 5.916667 | 315,000 | 4.648 |
XRAY
|
1995-11-27
| 5.916667 | 6 | 5.916667 | 5.958333 | 603,000 | 4.680732 |
XRAY
|
1995-11-28
| 5.916667 | 5.979167 | 5.916667 | 5.916667 | 76,200 | 4.648 |
XRAY
|
1995-11-29
| 5.916667 | 5.979167 | 5.854167 | 5.9375 | 405,600 | 4.664367 |
XRAY
|
1995-11-30
| 5.854167 | 5.979167 | 5.854167 | 5.979167 | 436,800 | 4.697098 |
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.