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
|
1999-01-22
| 8.666667 | 8.791667 | 8.5 | 8.5 | 717,900 | 6.848159 |
XRAY
|
1999-01-25
| 8.541667 | 8.625 | 8.416667 | 8.541667 | 614,400 | 6.881726 |
XRAY
|
1999-01-26
| 8.541667 | 8.625 | 8.458333 | 8.520833 | 473,100 | 6.864943 |
XRAY
|
1999-01-27
| 8.583333 | 8.833333 | 8.541667 | 8.6875 | 1,560,600 | 6.999217 |
XRAY
|
1999-01-28
| 8.645833 | 8.875 | 8.645833 | 8.8125 | 1,387,200 | 7.099928 |
XRAY
|
1999-01-29
| 8.791667 | 9.166667 | 8.729167 | 9.166667 | 1,050,000 | 7.385267 |
XRAY
|
1999-02-01
| 9.125 | 9.166667 | 8.916667 | 8.916667 | 764,100 | 7.18385 |
XRAY
|
1999-02-02
| 8.875 | 9 | 8.8125 | 8.958333 | 235,800 | 7.217418 |
XRAY
|
1999-02-03
| 8.833333 | 9.083333 | 8.770833 | 8.895833 | 655,200 | 7.167067 |
XRAY
|
1999-02-04
| 8.791667 | 8.958333 | 8.791667 | 8.8125 | 314,400 | 7.099928 |
XRAY
|
1999-02-05
| 8.791667 | 9.041667 | 8.791667 | 9.020833 | 1,133,100 | 7.267776 |
XRAY
|
1999-02-08
| 9 | 9.125 | 9 | 9 | 1,150,500 | 7.250989 |
XRAY
|
1999-02-09
| 8.916667 | 9.010417 | 8.875 | 9 | 876,000 | 7.250989 |
XRAY
|
1999-02-10
| 8.958333 | 9 | 8.833333 | 8.854167 | 816,900 | 7.133496 |
XRAY
|
1999-02-11
| 8.833333 | 8.958333 | 8.833333 | 8.9375 | 1,230,300 | 7.200634 |
XRAY
|
1999-02-12
| 8.875 | 8.958333 | 8.854167 | 8.854167 | 198,000 | 7.133496 |
XRAY
|
1999-02-16
| 8.875 | 9.041667 | 8.875 | 8.958333 | 756,300 | 7.217418 |
XRAY
|
1999-02-17
| 9.020833 | 9.020833 | 8.666667 | 8.729167 | 1,026,600 | 7.032791 |
XRAY
|
1999-02-18
| 8.75 | 8.854167 | 8.708333 | 8.729167 | 1,261,200 | 7.032791 |
XRAY
|
1999-02-19
| 8.791667 | 8.9375 | 8.708333 | 8.854167 | 330,600 | 7.133496 |
XRAY
|
1999-02-22
| 8.833333 | 8.875 | 8.833333 | 8.84375 | 966,900 | 7.125103 |
XRAY
|
1999-02-23
| 8.791667 | 8.854167 | 8.75 | 8.791667 | 386,100 | 7.083143 |
XRAY
|
1999-02-24
| 8.729167 | 8.833333 | 8.666667 | 8.666667 | 772,800 | 6.982435 |
XRAY
|
1999-02-25
| 8.625 | 8.625 | 8.354167 | 8.5 | 243,000 | 6.848159 |
XRAY
|
1999-02-26
| 8.520833 | 8.583333 | 8.416667 | 8.5 | 450,900 | 6.848159 |
XRAY
|
1999-03-01
| 8.416667 | 8.625 | 8.333333 | 8.625 | 461,100 | 6.948865 |
XRAY
|
1999-03-02
| 8.625 | 8.666667 | 8.375 | 8.5 | 102,000 | 6.848159 |
XRAY
|
1999-03-03
| 8.583333 | 8.666667 | 8.458333 | 8.583333 | 141,300 | 6.915292 |
XRAY
|
1999-03-04
| 8.666667 | 8.666667 | 8.458333 | 8.583333 | 207,000 | 6.930096 |
XRAY
|
1999-03-05
| 8.583333 | 8.791667 | 8.5 | 8.729167 | 397,500 | 7.047843 |
XRAY
|
1999-03-08
| 8.75 | 8.75 | 8.541667 | 8.75 | 423,600 | 7.064663 |
XRAY
|
1999-03-09
| 8.583333 | 8.635417 | 8.5 | 8.520833 | 623,400 | 6.879636 |
XRAY
|
1999-03-10
| 8.5 | 8.583333 | 8.458333 | 8.520833 | 1,362,300 | 6.879636 |
XRAY
|
1999-03-11
| 8.5 | 8.604167 | 8.458333 | 8.5 | 414,000 | 6.862818 |
XRAY
|
1999-03-12
| 8.458333 | 8.479167 | 8.416667 | 8.458333 | 514,500 | 6.829175 |
XRAY
|
1999-03-15
| 8.416667 | 8.458333 | 8.333333 | 8.375 | 130,200 | 6.76189 |
XRAY
|
1999-03-16
| 8.333333 | 8.421875 | 8.291667 | 8.333333 | 435,900 | 6.728247 |
XRAY
|
1999-03-17
| 8.333333 | 8.333333 | 8.229167 | 8.270833 | 226,500 | 6.677788 |
XRAY
|
1999-03-18
| 8.208333 | 8.375 | 8.166667 | 8.333333 | 261,900 | 6.728247 |
XRAY
|
1999-03-19
| 8.208333 | 8.25 | 8.083333 | 8.083333 | 535,800 | 6.5264 |
XRAY
|
1999-03-22
| 8.041667 | 8.166667 | 7.9375 | 8 | 964,200 | 6.459118 |
XRAY
|
1999-03-23
| 8.041667 | 8.041667 | 7.145833 | 7.375 | 2,050,800 | 5.9545 |
XRAY
|
1999-03-24
| 7.666667 | 7.9375 | 7.583333 | 7.9375 | 814,800 | 6.40866 |
XRAY
|
1999-03-25
| 7.833333 | 8.083333 | 7.833333 | 7.958333 | 1,153,800 | 6.42548 |
XRAY
|
1999-03-26
| 7.916667 | 8 | 7.833333 | 7.875 | 1,491,900 | 6.358195 |
XRAY
|
1999-03-29
| 7.833333 | 7.916667 | 7.833333 | 7.854167 | 280,500 | 6.341377 |
XRAY
|
1999-03-30
| 7.833333 | 7.916667 | 7.666667 | 7.739583 | 1,491,900 | 6.248861 |
XRAY
|
1999-03-31
| 7.666667 | 7.791667 | 7.666667 | 7.75 | 1,092,300 | 6.257271 |
XRAY
|
1999-04-01
| 7.729167 | 7.791667 | 7.666667 | 7.708333 | 1,132,500 | 6.223631 |
XRAY
|
1999-04-05
| 7.708333 | 7.8125 | 7.666667 | 7.708333 | 644,400 | 6.223631 |
XRAY
|
1999-04-06
| 7.666667 | 7.75 | 7.541667 | 7.583333 | 1,295,400 | 6.122709 |
XRAY
|
1999-04-07
| 7.583333 | 7.729167 | 7.416667 | 7.4375 | 312,300 | 6.004962 |
XRAY
|
1999-04-08
| 7.458333 | 7.583333 | 7.333333 | 7.458333 | 315,300 | 6.021782 |
XRAY
|
1999-04-09
| 7.458333 | 7.583333 | 7.333333 | 7.541667 | 444,600 | 6.089067 |
XRAY
|
1999-04-12
| 7.354167 | 7.583333 | 7.104167 | 7.5625 | 616,500 | 6.105886 |
XRAY
|
1999-04-13
| 7.583333 | 7.708333 | 7.5 | 7.625 | 745,200 | 6.156349 |
XRAY
|
1999-04-14
| 7.666667 | 7.791667 | 7.583333 | 7.583333 | 2,863,800 | 6.122709 |
XRAY
|
1999-04-15
| 7.583333 | 7.729167 | 7.583333 | 7.697917 | 2,150,700 | 6.215221 |
XRAY
|
1999-04-16
| 7.666667 | 7.833333 | 7.666667 | 7.6875 | 792,000 | 6.206811 |
XRAY
|
1999-04-19
| 7.708333 | 7.875 | 7.666667 | 7.708333 | 994,500 | 6.223631 |
XRAY
|
1999-04-20
| 7.833333 | 7.916667 | 7.708333 | 7.854167 | 1,384,500 | 6.341377 |
XRAY
|
1999-04-21
| 7.875 | 7.9375 | 7.770833 | 7.9375 | 877,500 | 6.40866 |
XRAY
|
1999-04-22
| 7.833333 | 8.291667 | 7.833333 | 8.208333 | 1,692,300 | 6.627327 |
XRAY
|
1999-04-23
| 8.166667 | 8.270833 | 8.166667 | 8.25 | 413,400 | 6.66097 |
XRAY
|
1999-04-26
| 8.25 | 8.416667 | 8.229167 | 8.354167 | 789,000 | 6.745073 |
XRAY
|
1999-04-27
| 8.375 | 8.833333 | 8.333333 | 8.6875 | 2,437,500 | 7.014202 |
XRAY
|
1999-04-28
| 8.604167 | 8.75 | 8.583333 | 8.729167 | 1,304,400 | 7.047843 |
XRAY
|
1999-04-29
| 8.6875 | 8.791667 | 8.65625 | 8.708333 | 1,695,900 | 7.031024 |
XRAY
|
1999-04-30
| 8.708333 | 8.958333 | 8.708333 | 8.729167 | 580,200 | 7.047843 |
XRAY
|
1999-05-03
| 8.833333 | 8.833333 | 8.666667 | 8.708333 | 1,119,000 | 7.031024 |
XRAY
|
1999-05-04
| 8.666667 | 8.854167 | 8.666667 | 8.854167 | 550,500 | 7.148765 |
XRAY
|
1999-05-05
| 8.833333 | 9 | 8.75 | 8.916667 | 462,900 | 7.199228 |
XRAY
|
1999-05-06
| 8.958333 | 8.958333 | 8.791667 | 8.875 | 508,500 | 7.165588 |
XRAY
|
1999-05-07
| 8.958333 | 8.979167 | 8.833333 | 8.916667 | 477,900 | 7.199228 |
XRAY
|
1999-05-10
| 8.916667 | 8.958333 | 8.75 | 8.895833 | 339,300 | 7.182406 |
XRAY
|
1999-05-11
| 8.833333 | 9.041667 | 8.833333 | 9 | 653,700 | 7.266508 |
XRAY
|
1999-05-12
| 8.958333 | 9.1875 | 8.9375 | 9.166667 | 513,900 | 7.401077 |
XRAY
|
1999-05-13
| 9.208333 | 9.583333 | 9.083333 | 9.541667 | 1,041,600 | 7.703851 |
XRAY
|
1999-05-14
| 9.5 | 9.541667 | 8.875 | 9.0625 | 1,355,400 | 7.316974 |
XRAY
|
1999-05-17
| 8.916667 | 9.083333 | 8.916667 | 9 | 382,500 | 7.266508 |
XRAY
|
1999-05-18
| 9.041667 | 9.291667 | 9.041667 | 9.125 | 321,300 | 7.367437 |
XRAY
|
1999-05-19
| 9 | 9.333333 | 9 | 9.291667 | 186,000 | 7.501997 |
XRAY
|
1999-05-20
| 9.25 | 9.3125 | 9.125 | 9.125 | 297,000 | 7.367437 |
XRAY
|
1999-05-21
| 9.229167 | 9.25 | 8.958333 | 8.958333 | 729,000 | 7.232868 |
XRAY
|
1999-05-24
| 8.916667 | 9.041667 | 8.916667 | 8.979167 | 248,100 | 7.24969 |
XRAY
|
1999-05-25
| 9.041667 | 9.083333 | 8.895833 | 9 | 678,600 | 7.266508 |
XRAY
|
1999-05-26
| 8.833333 | 8.916667 | 8.666667 | 8.875 | 378,300 | 7.165588 |
XRAY
|
1999-05-27
| 8.833333 | 9 | 8.833333 | 8.916667 | 540,900 | 7.199228 |
XRAY
|
1999-05-28
| 8.84375 | 9.0625 | 8.791667 | 9 | 899,100 | 7.266508 |
XRAY
|
1999-06-01
| 9.020833 | 9.125 | 8.916667 | 9.083333 | 322,200 | 7.333794 |
XRAY
|
1999-06-02
| 9.083333 | 9.333333 | 9.041667 | 9.291667 | 635,700 | 7.501997 |
XRAY
|
1999-06-03
| 9.1875 | 9.458333 | 9.166667 | 9.25 | 1,954,500 | 7.468359 |
XRAY
|
1999-06-04
| 9.270833 | 9.291667 | 9.083333 | 9.083333 | 341,100 | 7.333794 |
XRAY
|
1999-06-07
| 9.083333 | 9.125 | 8.666667 | 8.833333 | 1,086,000 | 7.131944 |
XRAY
|
1999-06-08
| 8.833333 | 8.875 | 8.604167 | 8.666667 | 897,600 | 6.997382 |
XRAY
|
1999-06-09
| 8.625 | 8.75 | 8.604167 | 8.708333 | 1,542,600 | 7.031024 |
XRAY
|
1999-06-10
| 8.6875 | 8.875 | 8.645833 | 8.854167 | 822,600 | 7.148765 |
XRAY
|
1999-06-11
| 8.9375 | 9 | 8.854167 | 8.916667 | 1,263,600 | 7.199228 |
XRAY
|
1999-06-14
| 8.875 | 8.895833 | 8.333333 | 8.333333 | 837,300 | 6.728247 |
XRAY
|
1999-06-15
| 8.375 | 8.875 | 8.375 | 8.708333 | 1,114,200 | 7.031024 |
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.