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
|
1998-08-28
| 7.520833 | 7.541667 | 7.416667 | 7.479167 | 1,014,300 | 5.998725 |
XRAY
|
1998-08-31
| 7.5 | 7.541667 | 7.083333 | 7.114583 | 408,900 | 5.706309 |
XRAY
|
1998-09-01
| 7.166667 | 7.739583 | 7.125 | 7.625 | 1,074,000 | 6.11569 |
XRAY
|
1998-09-02
| 7.625 | 7.770833 | 7.458333 | 7.625 | 702,300 | 6.11569 |
XRAY
|
1998-09-03
| 7.4375 | 7.708333 | 7.4375 | 7.625 | 373,800 | 6.11569 |
XRAY
|
1998-09-04
| 7.583333 | 7.708333 | 7.479167 | 7.708333 | 1,154,100 | 6.182528 |
XRAY
|
1998-09-08
| 7.770833 | 7.833333 | 7.666667 | 7.666667 | 1,394,400 | 6.14911 |
XRAY
|
1998-09-09
| 7.666667 | 7.75 | 7.583333 | 7.6875 | 322,500 | 6.165821 |
XRAY
|
1998-09-10
| 7.5 | 7.541667 | 7.166667 | 7.166667 | 883,800 | 5.748083 |
XRAY
|
1998-09-11
| 7.375 | 7.375 | 7.125 | 7.25 | 1,531,200 | 5.81492 |
XRAY
|
1998-09-14
| 7.5 | 7.583333 | 7.208333 | 7.4375 | 1,092,600 | 5.965305 |
XRAY
|
1998-09-15
| 7.375 | 7.458333 | 7.291667 | 7.354167 | 452,400 | 5.898468 |
XRAY
|
1998-09-16
| 7.333333 | 7.625 | 7.333333 | 7.583333 | 1,747,200 | 6.082272 |
XRAY
|
1998-09-17
| 7.625 | 7.791667 | 7.375 | 7.75 | 1,283,100 | 6.215949 |
XRAY
|
1998-09-18
| 7.833333 | 7.875 | 7.479167 | 7.666667 | 566,100 | 6.14911 |
XRAY
|
1998-09-21
| 7.541667 | 7.541667 | 7.166667 | 7.5 | 360,600 | 6.015434 |
XRAY
|
1998-09-22
| 7.458333 | 7.75 | 7.458333 | 7.583333 | 1,097,400 | 6.082272 |
XRAY
|
1998-09-23
| 7.666667 | 7.708333 | 7.458333 | 7.541667 | 513,000 | 6.048856 |
XRAY
|
1998-09-24
| 7.541667 | 7.625 | 7.458333 | 7.520833 | 1,336,500 | 6.032141 |
XRAY
|
1998-09-25
| 7.583333 | 7.583333 | 7.333333 | 7.416667 | 717,300 | 5.962338 |
XRAY
|
1998-09-28
| 7.541667 | 7.541667 | 7.333333 | 7.458333 | 912,900 | 5.995832 |
XRAY
|
1998-09-29
| 7.416667 | 7.541667 | 7.291667 | 7.291667 | 1,145,400 | 5.861848 |
XRAY
|
1998-09-30
| 7.375 | 7.458333 | 7.25 | 7.458333 | 1,083,300 | 5.995832 |
XRAY
|
1998-10-01
| 7.291667 | 7.354167 | 7 | 7.083333 | 1,009,500 | 5.694367 |
XRAY
|
1998-10-02
| 7.083333 | 7.166667 | 6.958333 | 7.041667 | 987,600 | 5.660872 |
XRAY
|
1998-10-05
| 7.041667 | 7.041667 | 6.979167 | 7.041667 | 600,900 | 5.660872 |
XRAY
|
1998-10-06
| 7 | 7.166667 | 7 | 7.166667 | 2,397,000 | 5.761361 |
XRAY
|
1998-10-07
| 7.083333 | 7.25 | 7 | 7.166667 | 890,700 | 5.761361 |
XRAY
|
1998-10-08
| 7.208333 | 7.208333 | 6.708333 | 7.125 | 448,800 | 5.727863 |
XRAY
|
1998-10-09
| 6.958333 | 7.166667 | 6.875 | 6.916667 | 1,482,600 | 5.560383 |
XRAY
|
1998-10-12
| 7.166667 | 7.25 | 7.041667 | 7.083333 | 381,300 | 5.694367 |
XRAY
|
1998-10-13
| 6.958333 | 7.25 | 6.958333 | 7.125 | 389,100 | 5.727863 |
XRAY
|
1998-10-14
| 7.041667 | 7.208333 | 7 | 7.125 | 1,086,000 | 5.727863 |
XRAY
|
1998-10-15
| 7.041667 | 7.145833 | 6.666667 | 6.833333 | 699,300 | 5.493388 |
XRAY
|
1998-10-16
| 6.916667 | 7.125 | 6.708333 | 6.916667 | 1,544,100 | 5.560383 |
XRAY
|
1998-10-19
| 7.104167 | 7.208333 | 7 | 7.166667 | 2,034,600 | 5.761361 |
XRAY
|
1998-10-20
| 7.208333 | 7.375 | 7.125 | 7.291667 | 2,726,100 | 5.861848 |
XRAY
|
1998-10-21
| 7.333333 | 7.458333 | 7.333333 | 7.4375 | 1,980,600 | 5.979085 |
XRAY
|
1998-10-22
| 7.541667 | 7.583333 | 7.5 | 7.541667 | 1,780,800 | 6.062826 |
XRAY
|
1998-10-23
| 7.541667 | 7.625 | 7.5 | 7.625 | 513,000 | 6.129819 |
XRAY
|
1998-10-26
| 7.625 | 7.791667 | 7.583333 | 7.770833 | 1,372,800 | 6.247056 |
XRAY
|
1998-10-27
| 7.666667 | 8.041667 | 7.666667 | 8.041667 | 3,147,300 | 6.464782 |
XRAY
|
1998-10-28
| 8 | 8.291667 | 7.833333 | 8.166667 | 900,000 | 6.565271 |
XRAY
|
1998-10-29
| 8.25 | 8.458333 | 8.041667 | 8.333333 | 320,400 | 6.699255 |
XRAY
|
1998-10-30
| 8.458333 | 8.708333 | 8.375 | 8.583333 | 708,300 | 6.900231 |
XRAY
|
1998-11-02
| 8.541667 | 8.75 | 8.5 | 8.583333 | 643,800 | 6.900231 |
XRAY
|
1998-11-03
| 8.541667 | 8.59375 | 8.395833 | 8.395833 | 1,208,700 | 6.7495 |
XRAY
|
1998-11-04
| 8.416667 | 8.583333 | 8.416667 | 8.583333 | 2,172,900 | 6.900231 |
XRAY
|
1998-11-05
| 8.583333 | 8.583333 | 8.5 | 8.5 | 905,400 | 6.833242 |
XRAY
|
1998-11-06
| 8.583333 | 8.583333 | 8.458333 | 8.479167 | 495,000 | 6.816494 |
XRAY
|
1998-11-09
| 8.5 | 8.5625 | 8.375 | 8.5625 | 688,500 | 6.883485 |
XRAY
|
1998-11-10
| 8.583333 | 8.583333 | 8.458333 | 8.5 | 345,600 | 6.833242 |
XRAY
|
1998-11-11
| 8.5625 | 8.708333 | 8.541667 | 8.604167 | 1,133,100 | 6.91698 |
XRAY
|
1998-11-12
| 8.583333 | 8.708333 | 8.541667 | 8.645833 | 159,900 | 6.950476 |
XRAY
|
1998-11-13
| 8.708333 | 8.833333 | 8.583333 | 8.75 | 589,500 | 7.034219 |
XRAY
|
1998-11-16
| 8.666667 | 8.833333 | 8.625 | 8.708333 | 741,600 | 7.000726 |
XRAY
|
1998-11-17
| 8.666667 | 9 | 8.666667 | 8.916667 | 373,200 | 7.168203 |
XRAY
|
1998-11-18
| 8.833333 | 9 | 8.833333 | 8.916667 | 801,600 | 7.168203 |
XRAY
|
1998-11-19
| 8.833333 | 9 | 8.708333 | 9 | 1,465,500 | 7.235196 |
XRAY
|
1998-11-20
| 9 | 9.166667 | 8.958333 | 9 | 977,100 | 7.235196 |
XRAY
|
1998-11-23
| 9.125 | 9.25 | 9 | 9.125 | 178,200 | 7.335686 |
XRAY
|
1998-11-24
| 9.125 | 9.333333 | 9 | 9.291667 | 460,200 | 7.469671 |
XRAY
|
1998-11-25
| 9.333333 | 9.333333 | 9.166667 | 9.166667 | 363,300 | 7.369184 |
XRAY
|
1998-11-27
| 9.166667 | 9.291667 | 9.083333 | 9.166667 | 56,400 | 7.369184 |
XRAY
|
1998-11-30
| 9.083333 | 9.25 | 8.958333 | 8.958333 | 455,700 | 7.201698 |
XRAY
|
1998-12-01
| 8.9375 | 9.041667 | 8.9375 | 8.9375 | 723,900 | 7.184949 |
XRAY
|
1998-12-02
| 8.875 | 9 | 8.833333 | 8.833333 | 676,800 | 7.101209 |
XRAY
|
1998-12-03
| 8.833333 | 8.916667 | 8.625 | 8.625 | 305,700 | 6.933727 |
XRAY
|
1998-12-04
| 8.666667 | 8.791667 | 8.583333 | 8.666667 | 476,400 | 6.967226 |
XRAY
|
1998-12-07
| 8.583333 | 8.833333 | 8.583333 | 8.791667 | 531,000 | 7.067717 |
XRAY
|
1998-12-08
| 8.75 | 8.8125 | 8.46875 | 8.5 | 884,700 | 6.833242 |
XRAY
|
1998-12-09
| 8.416667 | 8.416667 | 8.291667 | 8.322917 | 809,400 | 6.690882 |
XRAY
|
1998-12-10
| 8.3125 | 8.354167 | 8.291667 | 8.3125 | 492,900 | 6.682506 |
XRAY
|
1998-12-11
| 8.291667 | 8.354167 | 8.291667 | 8.291667 | 1,072,800 | 6.665757 |
XRAY
|
1998-12-14
| 8.333333 | 8.354167 | 8.291667 | 8.3125 | 749,700 | 6.682506 |
XRAY
|
1998-12-15
| 8.3125 | 8.354167 | 8.208333 | 8.333333 | 893,100 | 6.699255 |
XRAY
|
1998-12-16
| 8.354167 | 8.416667 | 8.291667 | 8.354167 | 881,100 | 6.716006 |
XRAY
|
1998-12-17
| 8.333333 | 8.5 | 8.333333 | 8.395833 | 839,100 | 6.7495 |
XRAY
|
1998-12-18
| 8.395833 | 8.458333 | 8.354167 | 8.354167 | 703,500 | 6.716006 |
XRAY
|
1998-12-21
| 8.333333 | 8.5 | 8.333333 | 8.4375 | 375,900 | 6.782996 |
XRAY
|
1998-12-22
| 8.395833 | 8.416667 | 8.166667 | 8.1875 | 1,011,900 | 6.582018 |
XRAY
|
1998-12-23
| 8.083333 | 8.395833 | 8.083333 | 8.333333 | 352,200 | 6.699255 |
XRAY
|
1998-12-24
| 8.291667 | 8.5 | 8.291667 | 8.416667 | 148,200 | 6.766248 |
XRAY
|
1998-12-28
| 8.333333 | 8.666667 | 8.333333 | 8.583333 | 209,100 | 6.915292 |
XRAY
|
1998-12-29
| 8.666667 | 8.75 | 8.458333 | 8.75 | 647,700 | 7.049573 |
XRAY
|
1998-12-30
| 8.583333 | 8.75 | 8.583333 | 8.75 | 536,700 | 7.049573 |
XRAY
|
1998-12-31
| 8.75 | 8.791667 | 8.5 | 8.583333 | 660,900 | 6.915292 |
XRAY
|
1999-01-04
| 8.666667 | 8.770833 | 8.541667 | 8.541667 | 1,423,500 | 6.881726 |
XRAY
|
1999-01-05
| 8.583333 | 8.666667 | 8.458333 | 8.625 | 869,700 | 6.948865 |
XRAY
|
1999-01-06
| 8.625 | 8.708333 | 8.208333 | 8.708333 | 802,500 | 7.016008 |
XRAY
|
1999-01-07
| 8.5 | 8.75 | 8.5 | 8.6875 | 463,200 | 6.999217 |
XRAY
|
1999-01-08
| 8.645833 | 8.75 | 8.5625 | 8.583333 | 453,900 | 6.915292 |
XRAY
|
1999-01-11
| 8.5 | 8.645833 | 8.3125 | 8.3125 | 552,600 | 6.697095 |
XRAY
|
1999-01-12
| 8.416667 | 8.416667 | 8.083333 | 8.083333 | 407,700 | 6.512462 |
XRAY
|
1999-01-13
| 8.041667 | 8.291667 | 7.833333 | 8.208333 | 553,200 | 6.613171 |
XRAY
|
1999-01-14
| 8.125 | 8.333333 | 8.125 | 8.208333 | 308,400 | 6.613171 |
XRAY
|
1999-01-15
| 8.333333 | 8.791667 | 8.291667 | 8.666667 | 1,381,200 | 6.982435 |
XRAY
|
1999-01-19
| 8.666667 | 8.708333 | 8.541667 | 8.6875 | 1,676,400 | 6.999217 |
XRAY
|
1999-01-20
| 8.645833 | 8.8125 | 8.625 | 8.6875 | 1,267,800 | 6.999217 |
XRAY
|
1999-01-21
| 8.666667 | 8.875 | 8.666667 | 8.833333 | 1,007,100 | 7.11671 |
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.