Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-13 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
2021-02-17
19
19.209999
18.610001
19.030001
838,300
19.030001
YEXT
2021-02-18
18.76
19.18
18.549999
19.030001
619,600
19.030001
YEXT
2021-02-19
19.200001
20.01
19.200001
19.98
1,949,800
19.98
YEXT
2021-02-22
19.700001
20.23
19.280001
19.5
1,722,600
19.5
YEXT
2021-02-23
19
19.01
17.709999
18.200001
1,697,700
18.200001
YEXT
2021-02-24
18.15
18.459999
17.6
18.24
930,600
18.24
YEXT
2021-02-25
18.1
18.27
17.01
17.09
985,900
17.09
YEXT
2021-02-26
17.24
17.4
16.559999
16.92
1,272,200
16.92
YEXT
2021-03-01
17.299999
18.129999
17.040001
18.01
1,100,300
18.01
YEXT
2021-03-02
18.15
18.26
17.700001
17.719999
1,092,000
17.719999
YEXT
2021-03-03
17.58
17.785
16.530001
16.549999
1,940,200
16.549999
YEXT
2021-03-04
13.01
15.82
13
14.57
6,011,200
14.57
YEXT
2021-03-05
14.46
15.23
13.73
15.22
2,738,700
15.22
YEXT
2021-03-08
15.12
15.19
13.68
13.81
1,441,100
13.81
YEXT
2021-03-09
14.43
15.21
14.21
14.83
1,832,300
14.83
YEXT
2021-03-10
14.93
15.2
14.51
14.6
997,200
14.6
YEXT
2021-03-11
14.99
15.74
14.83
15.73
1,575,600
15.73
YEXT
2021-03-12
15.62
15.89
15.05
15.86
1,585,200
15.86
YEXT
2021-03-15
15.87
16.379999
15.56
16.379999
963,200
16.379999
YEXT
2021-03-16
16.639999
16.639999
15.75
15.97
665,100
15.97
YEXT
2021-03-17
15.57
16.030001
15.26
15.83
718,600
15.83
YEXT
2021-03-18
15.59
15.7
14.91
14.97
943,200
14.97
YEXT
2021-03-19
15.04
15.47
14.92
15.26
1,070,200
15.26
YEXT
2021-03-22
15.24
15.46
15.09
15.23
930,300
15.23
YEXT
2021-03-23
15.25
15.33
14.64
14.8
1,006,400
14.8
YEXT
2021-03-24
14.8
14.874
13.89
13.9
664,200
13.9
YEXT
2021-03-25
13.65
14.44
13.52
14.13
1,447,200
14.13
YEXT
2021-03-26
14.21
14.64
13.83
14.3
632,500
14.3
YEXT
2021-03-29
14.26
14.26
13.54
14.03
972,000
14.03
YEXT
2021-03-30
13.99
14.27
13.72
14.15
644,000
14.15
YEXT
2021-03-31
14.39
14.816
14.39
14.48
947,000
14.48
YEXT
2021-04-01
14.76
15.23
14.674
14.82
823,400
14.82
YEXT
2021-04-05
14.93
15.09
14.5
14.68
523,300
14.68
YEXT
2021-04-06
14.65
15.235
14.5
15.05
744,600
15.05
YEXT
2021-04-07
14.93
15.01
14.615
14.7
564,400
14.7
YEXT
2021-04-08
14.94
15.192
14.84
15.08
591,000
15.08
YEXT
2021-04-09
14.97
15.16
14.6
15.1
377,300
15.1
YEXT
2021-04-12
15.1
15.28
14.835
14.89
681,000
14.89
YEXT
2021-04-13
14.88
15.27
14.65
15.14
695,800
15.14
YEXT
2021-04-14
15.25
15.48
14.78
14.89
507,700
14.89
YEXT
2021-04-15
15.09
15.18
14.87
15.11
416,200
15.11
YEXT
2021-04-16
15.1
15.1
14.52
14.69
519,900
14.69
YEXT
2021-04-19
14.51
14.69
13.91
14.02
761,700
14.02
YEXT
2021-04-20
14
14.065
13.34
13.56
693,200
13.56
YEXT
2021-04-21
13.45
14.2
13.36
14.2
946,400
14.2
YEXT
2021-04-22
14.32
14.57
13.81
13.82
686,600
13.82
YEXT
2021-04-23
13.91
14.14
13.83
14
539,100
14
YEXT
2021-04-26
14.13
14.68
14.04
14.56
731,500
14.56
YEXT
2021-04-27
14.74
14.83
14.285
14.36
355,800
14.36
YEXT
2021-04-28
14.26
14.41
14.02
14.31
532,300
14.31
YEXT
2021-04-29
14.45
14.5
13.94
14.11
400,600
14.11
YEXT
2021-04-30
13.84
14.215
13.82
13.95
557,600
13.95
YEXT
2021-05-03
14.19
14.25
13.52
13.63
754,300
13.63
YEXT
2021-05-04
13.4
13.5
12.76
13.17
1,455,000
13.17
YEXT
2021-05-05
13.31
13.5
12.93
12.99
799,600
12.99
YEXT
2021-05-06
12.93
13.07
12.43
13.06
893,200
13.06
YEXT
2021-05-07
13.24
13.6
13.18
13.2
762,500
13.2
YEXT
2021-05-10
13.07
13.18
12.46
12.5
746,100
12.5
YEXT
2021-05-11
12.01
13.07
12.01
13
979,400
13
YEXT
2021-05-12
12.72
12.99
12.44
12.57
893,500
12.57
YEXT
2021-05-13
12.7
13.09
12.07
12.18
958,900
12.18
YEXT
2021-05-14
12.41
13.045
12.35
12.88
650,100
12.88
YEXT
2021-05-17
12.78
12.92
12.445
12.59
977,600
12.59
YEXT
2021-05-18
12.72
13.11
12.6
12.86
1,878,200
12.86
YEXT
2021-05-19
12.56
12.84
12.466
12.6
2,045,200
12.6
YEXT
2021-05-20
12.7
12.945
12.56
12.62
824,000
12.62
YEXT
2021-05-21
12.72
12.815
12.41
12.48
2,044,900
12.48
YEXT
2021-05-24
12.6
12.63
12.44
12.6
1,397,700
12.6
YEXT
2021-05-25
12.69
12.74
12.57
12.59
1,280,800
12.59
YEXT
2021-05-26
12.71
12.85
12.46
12.53
2,768,800
12.53
YEXT
2021-05-27
12.5
12.57
12.03
12.31
5,311,400
12.31
YEXT
2021-05-28
14.9
15.06
14.31
14.47
7,883,600
14.47
YEXT
2021-06-01
14.46
14.59
13.62
13.68
2,217,800
13.68
YEXT
2021-06-02
13.72
14.44
13.68
14.3
2,606,800
14.3
YEXT
2021-06-03
14.17
14.3
13.99
14.09
2,623,300
14.09
YEXT
2021-06-04
14.14
14.28
13.995
14.08
1,319,200
14.08
YEXT
2021-06-07
14.08
14.23
14.04
14.1
2,266,400
14.1
YEXT
2021-06-08
14.18
14.465
14.15
14.41
1,284,800
14.41
YEXT
2021-06-09
14.49
14.85
14.47
14.49
1,132,500
14.49
YEXT
2021-06-10
14.45
14.5
14.235
14.48
1,127,500
14.48
YEXT
2021-06-11
14.43
14.535
14.39
14.47
977,700
14.47
YEXT
2021-06-14
14.5
15.17
14.5
14.98
2,926,300
14.98
YEXT
2021-06-15
14.98
14.98
13.89
13.91
1,143,800
13.91
YEXT
2021-06-16
13.83
14.11
13.6
13.91
1,398,700
13.91
YEXT
2021-06-17
13.63
14.41
13.63
14.06
1,518,700
14.06
YEXT
2021-06-18
13.98
14.15
13.794
14
1,478,900
14
YEXT
2021-06-21
13.96
14
13.57
13.75
978,400
13.75
YEXT
2021-06-22
13.73
14.4
13.705
14.39
2,164,200
14.39
YEXT
2021-06-23
14.34
15.01
14.3
14.96
1,252,000
14.96
YEXT
2021-06-24
15.07
15.106
14.48
14.52
951,400
14.52
YEXT
2021-06-25
14.54
14.68
14.26
14.57
2,104,300
14.57
YEXT
2021-06-28
14.64
14.885
14.5
14.81
779,300
14.81
YEXT
2021-06-29
14.84
14.845
14.59
14.64
527,100
14.64
YEXT
2021-06-30
14.57
14.63
14.268
14.29
799,400
14.29
YEXT
2021-07-01
14.26
14.56
14.22
14.46
827,300
14.46
YEXT
2021-07-02
14.55
14.731
14
14.01
630,000
14.01
YEXT
2021-07-06
14.08
14.28
13.78
13.87
480,400
13.87
YEXT
2021-07-07
13.86
13.995
13.67
13.71
788,800
13.71
YEXT
2021-07-08
13.42
13.88
13.3
13.7
891,700
13.7
YEXT
2021-07-09
13.67
13.98
13.525
13.94
616,600
13.94