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
2021-12-01
9.94
9.98
8.89
9.15
1,910,400
9.15
YEXT
2021-12-02
9.175
9.51
8.98
9.43
1,925,600
9.43
YEXT
2021-12-03
9.96
10.76
9.95
10.24
2,086,100
10.24
YEXT
2021-12-06
10.25
10.47
9.87
10.37
1,452,700
10.37
YEXT
2021-12-07
10.535
10.82
10.43
10.63
1,844,200
10.63
YEXT
2021-12-08
10.63
10.965
10.43
10.89
2,586,700
10.89
YEXT
2021-12-09
10.8
10.909
10.51
10.61
1,399,800
10.61
YEXT
2021-12-10
10.735
10.76
10.27
10.31
876,000
10.31
YEXT
2021-12-13
10.19
10.58
10.19
10.41
1,275,800
10.41
YEXT
2021-12-14
10.28
10.48
10.025
10.28
1,064,800
10.28
YEXT
2021-12-15
10.18
10.545
9.98
10.48
1,341,100
10.48
YEXT
2021-12-16
10.54
10.59
10.2
10.38
1,042,600
10.38
YEXT
2021-12-17
10.31
10.81
10.19
10.79
1,737,200
10.79
YEXT
2021-12-20
10.54
10.605
10.26
10.29
979,500
10.29
YEXT
2021-12-21
10.41
10.64
10.34
10.54
1,228,200
10.54
YEXT
2021-12-22
10.44
10.625
10.43
10.57
731,300
10.57
YEXT
2021-12-23
10.54
10.625
10.39
10.59
576,500
10.59
YEXT
2021-12-27
10.63
10.67
10.48
10.58
643,400
10.58
YEXT
2021-12-28
10.53
10.615
10.29
10.31
552,800
10.31
YEXT
2021-12-29
10.31
10.355
10.01
10.12
610,400
10.12
YEXT
2021-12-30
10.1
10.38
10.1
10.15
775,100
10.15
YEXT
2021-12-31
10.07
10.27
9.9
9.92
669,600
9.92
YEXT
2022-01-03
9.92
10.04
9.72
10
876,500
10
YEXT
2022-01-04
9.98
10.02
9.485
9.67
826,600
9.67
YEXT
2022-01-05
9.57
9.63
8.89
8.95
939,200
8.95
YEXT
2022-01-06
8.9
9.195
8.785
9
1,234,500
9
YEXT
2022-01-07
8.98
9.235
8.88
9.03
987,100
9.03
YEXT
2022-01-10
8.86
9.07
8.615
9.07
1,207,000
9.07
YEXT
2022-01-11
9.07
9.5
9.02
9.44
751,100
9.44
YEXT
2022-01-12
9.6
9.74
9.27
9.33
597,500
9.33
YEXT
2022-01-13
9.42
9.45
8.91
8.95
672,300
8.95
YEXT
2022-01-14
8.87
9.07
8.64
8.67
1,096,400
8.67
YEXT
2022-01-18
8.56
8.65
8.3
8.5
1,535,300
8.5
YEXT
2022-01-19
8.62
8.74
8.47
8.47
2,136,200
8.47
YEXT
2022-01-20
8.5
8.8
8.21
8.22
2,481,800
8.22
YEXT
2022-01-21
8.16
8.32
7.8
7.81
2,327,500
7.81
YEXT
2022-01-24
7.62
8.04
7.255
7.94
2,969,800
7.94
YEXT
2022-01-25
7.79
8.105
7.71
7.92
2,374,300
7.92
YEXT
2022-01-26
8.16
8.22
7.47
7.59
2,076,100
7.59
YEXT
2022-01-27
7.7
7.82
7.305
7.41
1,500,800
7.41
YEXT
2022-01-28
7.36
7.57
7.11
7.57
1,212,100
7.57
YEXT
2022-01-31
7.63
8.1
7.62
8.1
3,790,000
8.1
YEXT
2022-02-01
8.26
8.33
7.91
8.27
3,112,400
8.27
YEXT
2022-02-02
8.35
8.43
8.08
8.25
2,384,700
8.25
YEXT
2022-02-03
7.97
8.145
7.57
7.62
2,043,100
7.62
YEXT
2022-02-04
7.67
8.095
7.61
7.98
1,139,200
7.98
YEXT
2022-02-07
7.95
8.28
7.95
8.09
996,600
8.09
YEXT
2022-02-08
8.01
8.335
7.96
8.31
1,542,100
8.31
YEXT
2022-02-09
8.45
8.59
8.29
8.44
912,000
8.44
YEXT
2022-02-10
8.23
8.5
8.12
8.23
2,109,800
8.23
YEXT
2022-02-11
8.31
8.47
7.94
8.02
1,126,500
8.02
YEXT
2022-02-14
8
8.205
7.92
8.07
1,172,300
8.07
YEXT
2022-02-15
8.21
8.26
8
8.02
1,974,100
8.02
YEXT
2022-02-16
7.99
8.06
7.77
7.98
1,883,900
7.98
YEXT
2022-02-17
7.97
8
7.61
7.63
1,604,900
7.63
YEXT
2022-02-18
7.6
7.685
7.39
7.39
2,445,600
7.39
YEXT
2022-02-22
7.33
7.49
7.215
7.3
1,808,600
7.3
YEXT
2022-02-23
7.34
7.39
7.11
7.13
1,383,400
7.13
YEXT
2022-02-24
6.84
7.45
6.8
7.43
1,844,700
7.43
YEXT
2022-02-25
7.45
7.53
7.17
7.43
1,150,800
7.43
YEXT
2022-02-28
7.45
7.58
7.31
7.42
1,216,800
7.42
YEXT
2022-03-01
7.39
7.46
7.105
7.2
2,285,500
7.2
YEXT
2022-03-02
7.23
7.32
7.02
7.25
1,272,900
7.25
YEXT
2022-03-03
7.28
7.3
6.88
6.94
1,267,400
6.94
YEXT
2022-03-04
6.94
7.06
6.485
6.52
1,290,100
6.52
YEXT
2022-03-07
6.54
6.62
5.99
6
1,920,800
6
YEXT
2022-03-08
5.93
6.12
5.725
5.92
1,746,000
5.92
YEXT
2022-03-09
4.42
5.45
4.26
5.37
13,059,100
5.37
YEXT
2022-03-10
5.26
5.86
5.23
5.86
7,291,500
5.86
YEXT
2022-03-11
6.19
6.3
5.9
5.91
3,540,600
5.91
YEXT
2022-03-14
6
6.07
5.77
5.81
3,341,700
5.81
YEXT
2022-03-15
5.72
6.08
5.66
6.05
4,268,700
6.05
YEXT
2022-03-16
6.09
6.83
6.09
6.73
3,022,900
6.73
YEXT
2022-03-17
6.63
6.78
6.52
6.68
2,701,800
6.68
YEXT
2022-03-18
6.67
7
6.61
6.81
5,171,800
6.81
YEXT
2022-03-21
6.79
6.8
6.49
6.59
2,542,100
6.59
YEXT
2022-03-22
6.81
7.56
6.72
7.44
4,894,900
7.44
YEXT
2022-03-23
7.32
7.34
7.08
7.12
1,758,500
7.12
YEXT
2022-03-24
7.12
7.19
6.99
7.17
1,035,500
7.17
YEXT
2022-03-25
7.23
7.28
6.895
6.95
1,513,600
6.95
YEXT
2022-03-28
6.93
7.07
6.725
6.77
4,233,100
6.77
YEXT
2022-03-29
6.92
7.545
6.9
7.46
5,867,300
7.46
YEXT
2022-03-30
7.36
7.44
7.01
7.09
1,587,700
7.09
YEXT
2022-03-31
7.07
7.16
6.86
6.89
1,524,400
6.89
YEXT
2022-04-01
6.89
7.07
6.815
6.83
1,601,700
6.83
YEXT
2022-04-04
6.84
7.135
6.79
7.07
1,848,100
7.07
YEXT
2022-04-05
7.05
7.1
6.72
6.77
1,593,100
6.77
YEXT
2022-04-06
6.61
6.7
6.42
6.5
1,694,000
6.5
YEXT
2022-04-07
6.5
6.64
6.37
6.45
1,353,500
6.45
YEXT
2022-04-08
6.41
6.52
6.24
6.25
1,068,600
6.25
YEXT
2022-04-11
6.16
6.365
6.1
6.21
1,156,600
6.21
YEXT
2022-04-12
6.37
6.615
6.18
6.19
1,475,100
6.19
YEXT
2022-04-13
6.13
6.45
6.13
6.36
1,101,100
6.36
YEXT
2022-04-14
6.38
6.45
6.16
6.16
1,026,200
6.16
YEXT
2022-04-18
6.13
6.13
5.915
6
1,358,000
6
YEXT
2022-04-19
5.99
6.445
5.99
6.34
1,319,800
6.34
YEXT
2022-04-20
6.31
6.31
6
6.02
1,878,000
6.02
YEXT
2022-04-21
6.13
6.29
5.89
5.96
1,418,400
5.96
YEXT
2022-04-22
5.91
6.105
5.812
5.82
1,111,900
5.82
YEXT
2022-04-25
5.79
6.045
5.75
6
1,463,000
6