Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

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	2021-07-12	13.96	14.09	13.63	13.86	945,600	13.86
YEXT	2021-07-13	13.82	13.83	13.31	13.32	690,500	13.32
YEXT	2021-07-14	13.49	13.5	12.97	13.01	784,800	13.01
YEXT	2021-07-15	13.03	13.13	12.49	12.6	905,100	12.6
YEXT	2021-07-16	12.74	12.84	12.46	12.52	621,300	12.52
YEXT	2021-07-19	12.35	12.63	12.12	12.38	872,200	12.38
YEXT	2021-07-20	12.48	12.83	12.2	12.61	935,800	12.61
YEXT	2021-07-21	12.67	13.17	12.6	13.17	868,100	13.17
YEXT	2021-07-22	13.12	13.18	12.85	12.88	493,800	12.88
YEXT	2021-07-23	12.9	13.165	12.77	13.07	481,200	13.07
YEXT	2021-07-26	13.1	13.21	12.98	13.12	460,900	13.12
YEXT	2021-07-27	13	13.11	12.47	12.74	615,500	12.74
YEXT	2021-07-28	12.87	13.285	12.812	13.23	679,500	13.23
YEXT	2021-07-29	13.17	13.615	13.12	13.37	633,400	13.37
YEXT	2021-07-30	13.19	13.38	13	13.03	555,000	13.03
YEXT	2021-08-02	13.01	13.125	12.8	12.93	625,500	12.93
YEXT	2021-08-03	12.92	12.92	12.6	12.76	518,500	12.76
YEXT	2021-08-04	12.68	12.895	12.635	12.71	588,500	12.71
YEXT	2021-08-05	12.68	13.034	12.6	12.98	489,500	12.98
YEXT	2021-08-06	13.03	13.17	12.88	12.9	481,900	12.9
YEXT	2021-08-09	12.87	12.92	12.62	12.74	424,000	12.74
YEXT	2021-08-10	12.75	12.83	12.415	12.57	612,000	12.57
YEXT	2021-08-11	12.65	12.83	12.52	12.64	755,400	12.64
YEXT	2021-08-12	12.59	12.77	12.49	12.58	644,000	12.58
YEXT	2021-08-13	12.59	12.76	12.425	12.59	522,700	12.59
YEXT	2021-08-16	12.46	12.57	12.215	12.39	900,500	12.39
YEXT	2021-08-17	12.25	12.35	11.87	12.09	1,083,700	12.09
YEXT	2021-08-18	12.01	12.44	11.915	12.2	1,245,400	12.2
YEXT	2021-08-19	12.13	12.34	12.04	12.08	749,500	12.08
YEXT	2021-08-20	12.05	12.35	12.03	12.23	1,966,900	12.23
YEXT	2021-08-23	12.26	12.71	12.21	12.68	772,200	12.68
YEXT	2021-08-24	12.715	13.03	12.63	13.03	621,900	13.03
YEXT	2021-08-25	12.99	13.22	12.98	13.05	622,600	13.05
YEXT	2021-08-26	13.3	13.35	12.825	12.86	503,700	12.86
YEXT	2021-08-27	12.78	13.275	12.78	13.14	539,500	13.14
YEXT	2021-08-30	13.25	13.51	13.13	13.51	744,900	13.51
YEXT	2021-08-31	13.52	13.63	13.39	13.52	593,800	13.52
YEXT	2021-09-01	13.6	13.9	13.59	13.86	787,800	13.86
YEXT	2021-09-02	13.9	14.07	13.705	13.91	1,479,500	13.91
YEXT	2021-09-03	11.98	13.31	11.775	13.03	4,656,800	13.03
YEXT	2021-09-07	12.76	12.98	12.3	12.75	1,908,600	12.75
YEXT	2021-09-08	12.67	12.99	12.64	12.73	1,015,100	12.73
YEXT	2021-09-09	12.58	12.985	12.52	12.84	1,005,300	12.84
YEXT	2021-09-10	13	13.04	12.7	12.73	736,800	12.73
YEXT	2021-09-13	12.79	12.995	12.51	12.85	832,500	12.85
YEXT	2021-09-14	12.98	13.12	12.35	12.44	695,300	12.44
YEXT	2021-09-15	12.51	12.64	12.3	12.62	814,500	12.62
YEXT	2021-09-16	12.54	12.81	12.47	12.77	630,600	12.77
YEXT	2021-09-17	12.85	13.005	12.653	12.83	1,436,400	12.83
YEXT	2021-09-20	12.46	12.64	12.12	12.3	965,400	12.3
YEXT	2021-09-21	12.35	12.44	12.09	12.16	839,700	12.16
YEXT	2021-09-22	12.21	12.41	12.11	12.32	570,200	12.32
YEXT	2021-09-23	12.41	12.76	12.26	12.73	539,000	12.73
YEXT	2021-09-24	12.6	12.68	12.52	12.61	423,200	12.61
YEXT	2021-09-27	12.58	12.74	12.42	12.47	672,300	12.47
YEXT	2021-09-28	12.28	12.4	12.04	12.06	1,107,500	12.06
YEXT	2021-09-29	12.1	12.18	11.89	11.94	673,300	11.94
YEXT	2021-09-30	11.97	12.1	11.91	12.03	668,800	12.03
YEXT	2021-10-01	12.02	12.19	11.84	12.07	765,400	12.07
YEXT	2021-10-04	12.07	12.07	11.27	11.28	999,500	11.28
YEXT	2021-10-05	11.28	11.49	11.22	11.36	515,500	11.36
YEXT	2021-10-06	11.23	11.57	11.21	11.42	587,500	11.42
YEXT	2021-10-07	11.57	11.89	11.52	11.68	494,100	11.68
YEXT	2021-10-08	11.67	11.79	11.355	11.38	424,600	11.38
YEXT	2021-10-11	11.26	11.4	11.01	11.01	650,700	11.01
YEXT	2021-10-12	11	11.31	10.98	11.22	466,100	11.22
YEXT	2021-10-13	11.33	11.51	11.24	11.49	660,300	11.49
YEXT	2021-10-14	11.68	11.9	11.6	11.71	880,200	11.71
YEXT	2021-10-15	11.89	11.89	11.41	11.46	889,000	11.46
YEXT	2021-10-18	11.46	11.985	11.4	11.93	838,700	11.93
YEXT	2021-10-19	11.96	12.19	11.83	12.11	754,000	12.11
YEXT	2021-10-20	12.17	12.53	12.06	12.47	944,000	12.47
YEXT	2021-10-21	12.53	12.87	12.4	12.74	810,600	12.74
YEXT	2021-10-22	12.69	12.83	12.48	12.52	552,900	12.52
YEXT	2021-10-25	12.43	12.62	12.289	12.51	547,500	12.51
YEXT	2021-10-26	12.6	12.81	12.49	12.65	717,600	12.65
YEXT	2021-10-27	12.64	12.68	12.44	12.5	624,500	12.5
YEXT	2021-10-28	12.57	13.13	12.54	12.85	1,070,100	12.85
YEXT	2021-10-29	12.89	12.99	12.54	12.59	1,427,600	12.59
YEXT	2021-11-01	12.53	12.97	12.53	12.97	909,700	12.97
YEXT	2021-11-02	12.92	12.94	12.61	12.73	456,800	12.73
YEXT	2021-11-03	12.69	12.91	12.51	12.66	825,800	12.66
YEXT	2021-11-04	12.77	12.9	12.43	12.57	933,700	12.57
YEXT	2021-11-05	12.67	12.868	12.44	12.64	1,376,900	12.64
YEXT	2021-11-08	12.65	12.76	12.51	12.52	546,800	12.52
YEXT	2021-11-09	12.52	12.61	12.18	12.25	719,100	12.25
YEXT	2021-11-10	12.09	12.45	11.775	11.8	970,700	11.8
YEXT	2021-11-11	11.89	11.95	11.55	11.6	657,800	11.6
YEXT	2021-11-12	11.61	11.925	11.56	11.82	927,200	11.82
YEXT	2021-11-15	11.83	11.91	11.68	11.75	668,800	11.75
YEXT	2021-11-16	11.75	11.815	11.59	11.75	1,813,600	11.75
YEXT	2021-11-17	11.69	11.88	11.325	11.5	802,500	11.5
YEXT	2021-11-18	11.59	11.61	11.04	11.21	1,184,500	11.21
YEXT	2021-11-19	11.16	11.4	10.76	10.84	1,642,200	10.84
YEXT	2021-11-22	10.85	10.91	10.25	10.46	1,201,600	10.46
YEXT	2021-11-23	10.39	10.52	9.97	10.29	1,334,300	10.29
YEXT	2021-11-24	10.15	10.25	9.92	10.1	1,241,300	10.1
YEXT	2021-11-26	9.88	10.07	9.66	9.78	948,000	9.78
YEXT	2021-11-29	9.97	10.09	9.67	9.93	1,485,600	9.93
YEXT	2021-11-30	9.84	10.09	9.395	9.66	1,595,200	9.66

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.