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
|
1999-06-16
| 8.8125 | 8.8125 | 8.625 | 8.645833 | 908,400 | 6.980557 |
XRAY
|
1999-06-17
| 8.75 | 9 | 8.666667 | 9 | 1,573,800 | 7.266508 |
XRAY
|
1999-06-18
| 8.916667 | 9 | 8.666667 | 8.666667 | 791,100 | 6.997382 |
XRAY
|
1999-06-21
| 8.625 | 8.833333 | 8.625 | 8.708333 | 477,900 | 7.031024 |
XRAY
|
1999-06-22
| 8.625 | 9.125 | 8.625 | 8.875 | 1,277,400 | 7.180981 |
XRAY
|
1999-06-23
| 8.875 | 9.098958 | 8.833333 | 9.041667 | 585,900 | 7.315833 |
XRAY
|
1999-06-24
| 9.104167 | 9.145833 | 8.583333 | 8.604167 | 815,400 | 6.961842 |
XRAY
|
1999-06-25
| 8.583333 | 9 | 8.583333 | 8.9375 | 779,400 | 7.231548 |
XRAY
|
1999-06-28
| 9 | 9.145833 | 8.895833 | 9.104167 | 411,900 | 7.366404 |
XRAY
|
1999-06-29
| 9.145833 | 9.208333 | 8.895833 | 9.166667 | 487,200 | 7.416976 |
XRAY
|
1999-06-30
| 9.208333 | 9.708333 | 8.9375 | 9.625 | 1,388,100 | 7.787822 |
XRAY
|
1999-07-01
| 9.416667 | 9.583333 | 9.25 | 9.270833 | 741,300 | 7.501256 |
XRAY
|
1999-07-02
| 9.25 | 9.375 | 9.25 | 9.3125 | 649,800 | 7.534969 |
XRAY
|
1999-07-06
| 9.291667 | 9.541667 | 9.083333 | 9.333333 | 787,500 | 7.551828 |
XRAY
|
1999-07-07
| 9.333333 | 9.458333 | 9.333333 | 9.416667 | 442,500 | 7.619254 |
XRAY
|
1999-07-08
| 9.395833 | 9.5 | 9.354167 | 9.416667 | 914,700 | 7.619254 |
XRAY
|
1999-07-09
| 9.395833 | 9.416667 | 9.291667 | 9.333333 | 1,257,000 | 7.551828 |
XRAY
|
1999-07-12
| 9.333333 | 9.453125 | 9.333333 | 9.416667 | 2,091,300 | 7.619254 |
XRAY
|
1999-07-13
| 9.416667 | 9.416667 | 9.125 | 9.25 | 742,800 | 7.484399 |
XRAY
|
1999-07-14
| 9.270833 | 9.395833 | 9.208333 | 9.229167 | 824,100 | 7.467543 |
XRAY
|
1999-07-15
| 9.3125 | 9.479167 | 9.291667 | 9.416667 | 1,200,000 | 7.619254 |
XRAY
|
1999-07-16
| 9.416667 | 9.583333 | 9.375 | 9.5 | 2,762,100 | 7.686682 |
XRAY
|
1999-07-19
| 9.583333 | 9.625 | 9.416667 | 9.583333 | 314,100 | 7.754108 |
XRAY
|
1999-07-20
| 9.5 | 9.6875 | 9.458333 | 9.5625 | 510,000 | 7.737252 |
XRAY
|
1999-07-21
| 9.625 | 9.770833 | 9.458333 | 9.666667 | 785,100 | 7.82153 |
XRAY
|
1999-07-22
| 9.6875 | 9.729167 | 9.5 | 9.645833 | 716,100 | 7.80468 |
XRAY
|
1999-07-23
| 9.666667 | 9.666667 | 9.208333 | 9.229167 | 1,037,400 | 7.467543 |
XRAY
|
1999-07-26
| 9.208333 | 9.291667 | 9 | 9.270833 | 469,800 | 7.501256 |
XRAY
|
1999-07-27
| 9.333333 | 9.416667 | 9.270833 | 9.333333 | 1,600,500 | 7.551828 |
XRAY
|
1999-07-28
| 9.375 | 9.375 | 9.270833 | 9.3125 | 1,239,600 | 7.534969 |
XRAY
|
1999-07-29
| 9.333333 | 9.354167 | 9.166667 | 9.270833 | 491,100 | 7.501256 |
XRAY
|
1999-07-30
| 9.333333 | 9.333333 | 8.84375 | 9.020833 | 971,100 | 7.298977 |
XRAY
|
1999-08-02
| 9 | 9.041667 | 8.791667 | 8.916667 | 502,500 | 7.214694 |
XRAY
|
1999-08-03
| 8.875 | 9.041667 | 8.875 | 8.979167 | 372,300 | 7.265263 |
XRAY
|
1999-08-04
| 8.895833 | 9 | 8.729167 | 8.729167 | 241,200 | 7.062984 |
XRAY
|
1999-08-05
| 8.5 | 8.541667 | 8.270833 | 8.3125 | 810,000 | 6.725846 |
XRAY
|
1999-08-06
| 8.333333 | 8.583333 | 8.3125 | 8.458333 | 1,531,200 | 6.843846 |
XRAY
|
1999-08-09
| 8.583333 | 8.6875 | 8.270833 | 8.333333 | 478,500 | 6.742703 |
XRAY
|
1999-08-10
| 8.270833 | 8.291667 | 7.6875 | 8.166667 | 813,300 | 6.60785 |
XRAY
|
1999-08-11
| 8.229167 | 8.479167 | 8.166667 | 8.458333 | 586,500 | 6.843846 |
XRAY
|
1999-08-12
| 8.333333 | 8.479167 | 8.1875 | 8.395833 | 334,800 | 6.793272 |
XRAY
|
1999-08-13
| 8.375 | 8.5 | 8.375 | 8.416667 | 236,700 | 6.810131 |
XRAY
|
1999-08-16
| 8.229167 | 8.333333 | 8.083333 | 8.177083 | 624,900 | 6.616277 |
XRAY
|
1999-08-17
| 8.1875 | 8.375 | 8.166667 | 8.25 | 1,213,200 | 6.675277 |
XRAY
|
1999-08-18
| 8.260417 | 8.333333 | 8.020833 | 8.166667 | 986,100 | 6.60785 |
XRAY
|
1999-08-19
| 8.104167 | 8.104167 | 7.75 | 8.020833 | 1,305,900 | 6.489854 |
XRAY
|
1999-08-20
| 8 | 8.354167 | 8 | 8.333333 | 974,100 | 6.742703 |
XRAY
|
1999-08-23
| 8.333333 | 8.354167 | 8.166667 | 8.25 | 755,400 | 6.675277 |
XRAY
|
1999-08-24
| 8.333333 | 8.333333 | 8.208333 | 8.25 | 724,800 | 6.675277 |
XRAY
|
1999-08-25
| 8.25 | 8.25 | 8.104167 | 8.1875 | 694,200 | 6.624708 |
XRAY
|
1999-08-26
| 8.166667 | 8.208333 | 7.979167 | 8.104167 | 740,400 | 6.55728 |
XRAY
|
1999-08-27
| 8.083333 | 8.3125 | 8.041667 | 8.145833 | 832,200 | 6.590992 |
XRAY
|
1999-08-30
| 8.104167 | 8.166667 | 8.041667 | 8.083333 | 1,267,800 | 6.540421 |
XRAY
|
1999-08-31
| 8.166667 | 8.270833 | 8.041667 | 8.270833 | 1,230,300 | 6.692133 |
XRAY
|
1999-09-01
| 8.270833 | 8.458333 | 8.125 | 8.3125 | 384,000 | 6.725846 |
XRAY
|
1999-09-02
| 8.166667 | 8.333333 | 8.166667 | 8.166667 | 435,000 | 6.60785 |
XRAY
|
1999-09-03
| 8.270833 | 8.291667 | 8.166667 | 8.270833 | 645,600 | 6.692133 |
XRAY
|
1999-09-07
| 8.333333 | 8.333333 | 8.104167 | 8.145833 | 734,400 | 6.590992 |
XRAY
|
1999-09-08
| 8.125 | 8.166667 | 8.104167 | 8.145833 | 910,500 | 6.590992 |
XRAY
|
1999-09-09
| 8.166667 | 8.1875 | 8.104167 | 8.145833 | 589,200 | 6.590992 |
XRAY
|
1999-09-10
| 8.25 | 8.25 | 8.125 | 8.208333 | 647,100 | 6.641565 |
XRAY
|
1999-09-13
| 8.25 | 8.25 | 8.0625 | 8.104167 | 1,081,800 | 6.55728 |
XRAY
|
1999-09-14
| 8.083333 | 8.104167 | 7.833333 | 7.833333 | 1,094,400 | 6.33814 |
XRAY
|
1999-09-15
| 7.833333 | 8 | 7.833333 | 7.875 | 768,300 | 6.371853 |
XRAY
|
1999-09-16
| 7.875 | 7.916667 | 7.666667 | 7.8125 | 855,600 | 6.321284 |
XRAY
|
1999-09-17
| 7.729167 | 7.8125 | 7.583333 | 7.6875 | 1,479,900 | 6.220146 |
XRAY
|
1999-09-20
| 7.6875 | 7.6875 | 7.4375 | 7.4375 | 674,400 | 6.017861 |
XRAY
|
1999-09-21
| 7.395833 | 7.5625 | 7.333333 | 7.385417 | 1,298,700 | 5.975722 |
XRAY
|
1999-09-22
| 7.354167 | 7.375 | 7.208333 | 7.25 | 2,385,300 | 5.866151 |
XRAY
|
1999-09-23
| 7.375 | 7.375 | 7.166667 | 7.270833 | 1,276,200 | 5.88301 |
XRAY
|
1999-09-24
| 7.25 | 7.270833 | 6.833333 | 7.083333 | 1,016,700 | 5.745786 |
XRAY
|
1999-09-27
| 7.125 | 7.291667 | 7.041667 | 7.135417 | 1,476,300 | 5.788033 |
XRAY
|
1999-09-28
| 7.145833 | 7.161458 | 6.833333 | 7.135417 | 1,077,600 | 5.788033 |
XRAY
|
1999-09-29
| 7.208333 | 7.291667 | 7.104167 | 7.25 | 927,900 | 5.880979 |
XRAY
|
1999-09-30
| 7.229167 | 7.666667 | 7.1875 | 7.583333 | 1,403,100 | 6.151371 |
XRAY
|
1999-10-01
| 7.458333 | 7.5 | 7.020833 | 7.104167 | 1,416,600 | 5.762686 |
XRAY
|
1999-10-04
| 7.041667 | 7.5 | 7.041667 | 7.458333 | 663,600 | 6.049975 |
XRAY
|
1999-10-05
| 7.4375 | 7.458333 | 7.25 | 7.3125 | 604,500 | 5.931678 |
XRAY
|
1999-10-06
| 7.3125 | 7.375 | 7.3125 | 7.333333 | 613,500 | 5.94858 |
XRAY
|
1999-10-07
| 7.354167 | 7.375 | 7.25 | 7.34375 | 807,900 | 5.957028 |
XRAY
|
1999-10-08
| 7.3125 | 7.4375 | 7.25 | 7.3125 | 517,200 | 5.931678 |
XRAY
|
1999-10-11
| 7.3125 | 7.458333 | 7.270833 | 7.364583 | 1,317,000 | 5.973927 |
XRAY
|
1999-10-12
| 7.333333 | 7.354167 | 7.25 | 7.28125 | 373,500 | 5.90633 |
XRAY
|
1999-10-13
| 7.25 | 7.354167 | 7.125 | 7.354167 | 2,138,700 | 5.965478 |
XRAY
|
1999-10-14
| 7.354167 | 7.416667 | 7.208333 | 7.229167 | 1,954,500 | 5.864081 |
XRAY
|
1999-10-15
| 7.25 | 7.520833 | 7.166667 | 7.208333 | 784,200 | 5.847179 |
XRAY
|
1999-10-18
| 7.229167 | 7.291667 | 7.03125 | 7.145833 | 768,900 | 5.796483 |
XRAY
|
1999-10-19
| 7.25 | 7.333333 | 7.145833 | 7.229167 | 633,000 | 5.864081 |
XRAY
|
1999-10-20
| 7.354167 | 7.354167 | 7.208333 | 7.333333 | 644,100 | 5.94858 |
XRAY
|
1999-10-21
| 7.229167 | 7.260417 | 6.979167 | 7.208333 | 670,800 | 5.847179 |
XRAY
|
1999-10-22
| 7.229167 | 7.3125 | 7.1875 | 7.1875 | 867,900 | 5.83028 |
XRAY
|
1999-10-25
| 7.229167 | 7.3125 | 7.1875 | 7.25 | 1,020,000 | 5.880979 |
XRAY
|
1999-10-26
| 7.520833 | 7.666667 | 7.020833 | 7.0625 | 582,900 | 5.728885 |
XRAY
|
1999-10-27
| 7.104167 | 7.25 | 7.041667 | 7.1875 | 1,289,100 | 5.83028 |
XRAY
|
1999-10-28
| 7.25 | 7.354167 | 7.166667 | 7.333333 | 2,077,800 | 5.94858 |
XRAY
|
1999-10-29
| 7.375 | 7.75 | 7.208333 | 7.729167 | 1,652,100 | 6.269666 |
XRAY
|
1999-11-01
| 7.75 | 7.75 | 7.541667 | 7.604167 | 1,635,600 | 6.168272 |
XRAY
|
1999-11-02
| 7.604167 | 7.916667 | 7.583333 | 7.875 | 756,300 | 6.387959 |
XRAY
|
1999-11-03
| 7.916667 | 7.916667 | 7.625 | 7.6875 | 1,338,000 | 6.235868 |
XRAY
|
1999-11-04
| 7.677083 | 7.854167 | 7.625 | 7.708333 | 649,500 | 6.252769 |
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.