symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-14 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 -654.36
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
YEXT
|
2018-05-16
| 15.12 | 15.3 | 14.91 | 15.25 | 1,291,400 | 15.25 |
YEXT
|
2018-05-17
| 15.03 | 15.3 | 14.91 | 15.16 | 1,203,600 | 15.16 |
YEXT
|
2018-05-18
| 15.18 | 15.4 | 15.02 | 15.35 | 3,399,300 | 15.35 |
YEXT
|
2018-05-21
| 15.44 | 15.47 | 14.83 | 15 | 1,105,400 | 15 |
YEXT
|
2018-05-22
| 15.04 | 15.149 | 14.66 | 14.76 | 576,500 | 14.76 |
YEXT
|
2018-05-23
| 14.64 | 14.715 | 14.45 | 14.7 | 571,800 | 14.7 |
YEXT
|
2018-05-24
| 14.68 | 14.75 | 14.5 | 14.65 | 432,500 | 14.65 |
YEXT
|
2018-05-25
| 14.59 | 14.97 | 14.59 | 14.84 | 435,800 | 14.84 |
YEXT
|
2018-05-29
| 14.77 | 14.91 | 14.56 | 14.7 | 536,300 | 14.7 |
YEXT
|
2018-05-30
| 14.78 | 15.28 | 14.78 | 15.14 | 1,257,300 | 15.14 |
YEXT
|
2018-05-31
| 15.18 | 15.5 | 14.97 | 15.39 | 1,561,800 | 15.39 |
YEXT
|
2018-06-01
| 15.68 | 17.139999 | 15.59 | 16.98 | 3,888,800 | 16.98 |
YEXT
|
2018-06-04
| 16.99 | 17.540001 | 16.91 | 17.530001 | 2,058,100 | 17.530001 |
YEXT
|
2018-06-05
| 17.200001 | 17.389999 | 16.75 | 17.26 | 2,083,300 | 17.26 |
YEXT
|
2018-06-06
| 17.219999 | 17.905001 | 17.200001 | 17.879999 | 1,615,700 | 17.879999 |
YEXT
|
2018-06-07
| 17.9 | 17.93 | 16.969999 | 17.030001 | 1,356,000 | 17.030001 |
YEXT
|
2018-06-08
| 17.040001 | 17.950001 | 17.040001 | 17.719999 | 1,416,600 | 17.719999 |
YEXT
|
2018-06-11
| 17.799999 | 18.459999 | 17.799999 | 18.440001 | 1,544,600 | 18.440001 |
YEXT
|
2018-06-12
| 18.440001 | 18.860001 | 18.15 | 18.620001 | 1,319,500 | 18.620001 |
YEXT
|
2018-06-13
| 18.709999 | 19.145 | 18.34 | 18.68 | 1,392,200 | 18.68 |
YEXT
|
2018-06-14
| 18.73 | 19.719999 | 18.51 | 19.610001 | 2,205,300 | 19.610001 |
YEXT
|
2018-06-15
| 19.48 | 19.795 | 19.290001 | 19.76 | 1,239,400 | 19.76 |
YEXT
|
2018-06-18
| 19.620001 | 19.790001 | 19.540001 | 19.629999 | 1,665,300 | 19.629999 |
YEXT
|
2018-06-19
| 19.51 | 19.559999 | 19.15 | 19.360001 | 1,366,700 | 19.360001 |
YEXT
|
2018-06-20
| 19.35 | 19.76 | 19.309999 | 19.66 | 1,081,400 | 19.66 |
YEXT
|
2018-06-21
| 19.629999 | 19.639999 | 19.02 | 19.26 | 1,028,200 | 19.26 |
YEXT
|
2018-06-22
| 19.42 | 19.469999 | 18.700001 | 19.030001 | 7,417,400 | 19.030001 |
YEXT
|
2018-06-25
| 18.82 | 18.940001 | 18.4 | 18.76 | 1,237,800 | 18.76 |
YEXT
|
2018-06-26
| 18.91 | 19.26 | 18.709999 | 19.18 | 834,500 | 19.18 |
YEXT
|
2018-06-27
| 19.110001 | 19.370001 | 18.559999 | 18.629999 | 738,200 | 18.629999 |
YEXT
|
2018-06-28
| 18.5 | 19.120001 | 17.91 | 19.030001 | 1,323,800 | 19.030001 |
YEXT
|
2018-06-29
| 19.209999 | 19.52 | 19.125999 | 19.34 | 701,500 | 19.34 |
YEXT
|
2018-07-02
| 19.1 | 19.57 | 18.91 | 19.549999 | 767,100 | 19.549999 |
YEXT
|
2018-07-03
| 19.68 | 20.030001 | 19.35 | 19.379999 | 557,200 | 19.379999 |
YEXT
|
2018-07-05
| 19.290001 | 19.49 | 19.040001 | 19.059999 | 783,100 | 19.059999 |
YEXT
|
2018-07-06
| 19 | 19.559999 | 19 | 19.49 | 1,089,400 | 19.49 |
YEXT
|
2018-07-09
| 19.68 | 19.98 | 19.33 | 19.450001 | 1,017,200 | 19.450001 |
YEXT
|
2018-07-10
| 19.49 | 19.639999 | 19.209999 | 19.34 | 445,800 | 19.34 |
YEXT
|
2018-07-11
| 18.309999 | 18.540001 | 17.959999 | 18.370001 | 1,078,000 | 18.370001 |
YEXT
|
2018-07-12
| 18.459999 | 18.48 | 18.139999 | 18.16 | 650,200 | 18.16 |
YEXT
|
2018-07-13
| 18.190001 | 18.485001 | 18.110001 | 18.459999 | 674,700 | 18.459999 |
YEXT
|
2018-07-16
| 18.48 | 18.82 | 18.469999 | 18.73 | 844,300 | 18.73 |
YEXT
|
2018-07-17
| 18.65 | 18.969999 | 18.49 | 18.549999 | 501,600 | 18.549999 |
YEXT
|
2018-07-18
| 18.530001 | 18.68 | 18.280001 | 18.65 | 664,700 | 18.65 |
YEXT
|
2018-07-19
| 18.549999 | 19.219999 | 18.549999 | 19.040001 | 817,800 | 19.040001 |
YEXT
|
2018-07-20
| 19.09 | 19.35 | 18.799999 | 18.870001 | 596,700 | 18.870001 |
YEXT
|
2018-07-23
| 18.809999 | 19.209999 | 18.559999 | 19.16 | 546,000 | 19.16 |
YEXT
|
2018-07-24
| 19.17 | 19.26 | 18.82 | 18.940001 | 663,300 | 18.940001 |
YEXT
|
2018-07-25
| 19.219999 | 22.9 | 19.219999 | 22.66 | 3,947,000 | 22.66 |
YEXT
|
2018-07-26
| 23.43 | 23.48 | 21.84 | 23.360001 | 3,145,300 | 23.360001 |
YEXT
|
2018-07-27
| 23.66 | 23.66 | 21.51 | 22.040001 | 2,550,100 | 22.040001 |
YEXT
|
2018-07-30
| 21.9 | 22.540001 | 21.559999 | 21.870001 | 1,299,600 | 21.870001 |
YEXT
|
2018-07-31
| 21.82 | 22.379999 | 21.110001 | 21.139999 | 1,081,100 | 21.139999 |
YEXT
|
2018-08-01
| 21.110001 | 22.18 | 21.059999 | 21.799999 | 914,000 | 21.799999 |
YEXT
|
2018-08-02
| 21.549999 | 22.84 | 21.52 | 22.68 | 946,500 | 22.68 |
YEXT
|
2018-08-03
| 22.610001 | 22.610001 | 21.09 | 21.49 | 967,200 | 21.49 |
YEXT
|
2018-08-06
| 21.469999 | 21.790001 | 21.190001 | 21.75 | 434,100 | 21.75 |
YEXT
|
2018-08-07
| 21.9 | 22.247999 | 21.23 | 21.450001 | 833,800 | 21.450001 |
YEXT
|
2018-08-08
| 21.360001 | 21.780001 | 21.08 | 21.33 | 599,500 | 21.33 |
YEXT
|
2018-08-09
| 21.4 | 22.6 | 21.34 | 22.290001 | 1,107,800 | 22.290001 |
YEXT
|
2018-08-10
| 22.200001 | 23.309999 | 22.1 | 22.75 | 1,070,700 | 22.75 |
YEXT
|
2018-08-13
| 22.74 | 23.135 | 22.379999 | 22.57 | 1,619,700 | 22.57 |
YEXT
|
2018-08-14
| 23.16 | 24.48 | 22.790001 | 23.93 | 1,614,600 | 23.93 |
YEXT
|
2018-08-15
| 23.709999 | 23.909 | 22.43 | 23.530001 | 1,170,400 | 23.530001 |
YEXT
|
2018-08-16
| 23.709999 | 23.98 | 23.142 | 23.700001 | 685,600 | 23.700001 |
YEXT
|
2018-08-17
| 23.74 | 23.98 | 23.42 | 23.780001 | 489,500 | 23.780001 |
YEXT
|
2018-08-20
| 23.940001 | 24.43 | 23.719999 | 24.17 | 1,375,300 | 24.17 |
YEXT
|
2018-08-21
| 24.24 | 24.799999 | 23.813 | 24.5 | 849,500 | 24.5 |
YEXT
|
2018-08-22
| 24.379999 | 25.120001 | 24.219999 | 25.059999 | 620,800 | 25.059999 |
YEXT
|
2018-08-23
| 25 | 25.139999 | 24.370001 | 24.610001 | 1,378,000 | 24.610001 |
YEXT
|
2018-08-24
| 24.879999 | 25.35 | 24.030001 | 25.33 | 766,100 | 25.33 |
YEXT
|
2018-08-27
| 25.34 | 26.49 | 25.120001 | 26.120001 | 1,337,000 | 26.120001 |
YEXT
|
2018-08-28
| 26.4 | 26.799999 | 25.895 | 26.49 | 1,004,700 | 26.49 |
YEXT
|
2018-08-29
| 26.6 | 27.190001 | 26.24 | 26.75 | 990,200 | 26.75 |
YEXT
|
2018-08-30
| 26.530001 | 26.75 | 25.219999 | 25.299999 | 2,789,400 | 25.299999 |
YEXT
|
2018-08-31
| 25.07 | 26.65 | 23.76 | 24.860001 | 3,275,400 | 24.860001 |
YEXT
|
2018-09-04
| 24.6 | 25.27 | 24.18 | 25.209999 | 1,814,100 | 25.209999 |
YEXT
|
2018-09-05
| 25.32 | 25.400999 | 24.15 | 25.09 | 1,076,900 | 25.09 |
YEXT
|
2018-09-06
| 25.129999 | 25.360001 | 24.700001 | 25.219999 | 649,400 | 25.219999 |
YEXT
|
2018-09-07
| 25.18 | 27.186001 | 25.049999 | 26.85 | 1,419,700 | 26.85 |
YEXT
|
2018-09-10
| 26.860001 | 27.01 | 25.700001 | 26.040001 | 1,221,600 | 26.040001 |
YEXT
|
2018-09-11
| 25.92 | 26.43 | 25.75 | 25.969999 | 591,800 | 25.969999 |
YEXT
|
2018-09-12
| 26.049999 | 26.18 | 25.030001 | 25.889999 | 915,100 | 25.889999 |
YEXT
|
2018-09-13
| 25.76 | 26.099001 | 25.32 | 25.879999 | 1,270,800 | 25.879999 |
YEXT
|
2018-09-14
| 25.9 | 25.93 | 25.309999 | 25.780001 | 952,100 | 25.780001 |
YEXT
|
2018-09-17
| 25.639999 | 25.764 | 24.549999 | 24.950001 | 936,800 | 24.950001 |
YEXT
|
2018-09-18
| 25.17 | 25.799999 | 25.01 | 25.49 | 1,050,900 | 25.49 |
YEXT
|
2018-09-19
| 25.52 | 25.690001 | 24.9 | 25.26 | 702,600 | 25.26 |
YEXT
|
2018-09-20
| 25.290001 | 25.68 | 24.309999 | 25.440001 | 818,800 | 25.440001 |
YEXT
|
2018-09-21
| 25.4 | 25.4 | 24.610001 | 24.77 | 1,877,000 | 24.77 |
YEXT
|
2018-09-24
| 24.35 | 25.129999 | 23.16 | 24.719999 | 1,124,000 | 24.719999 |
YEXT
|
2018-09-25
| 24.809999 | 25.16 | 24.559999 | 25.07 | 1,047,300 | 25.07 |
YEXT
|
2018-09-26
| 25.120001 | 25.370001 | 24.4 | 24.459999 | 873,800 | 24.459999 |
YEXT
|
2018-09-27
| 24.5 | 24.726 | 23.969999 | 24.059999 | 983,600 | 24.059999 |
YEXT
|
2018-09-28
| 24.02 | 24.18 | 23.356001 | 23.700001 | 1,116,200 | 23.700001 |
YEXT
|
2018-10-01
| 23.870001 | 23.889999 | 22.860001 | 22.950001 | 982,000 | 22.950001 |
YEXT
|
2018-10-02
| 22.91 | 23.1 | 22.280001 | 22.719999 | 1,191,000 | 22.719999 |
YEXT
|
2018-10-03
| 22.719999 | 22.969999 | 22.299999 | 22.42 | 1,099,600 | 22.42 |
YEXT
|
2018-10-04
| 22.4 | 22.4 | 21.129999 | 21.309999 | 1,857,300 | 21.309999 |
YEXT
|
2018-10-05
| 21.309999 | 21.667 | 20.35 | 21 | 1,687,700 | 21 |
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.