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
|
2022-04-26
| 5.91 | 6 | 5.79 | 5.81 | 1,567,200 | 5.81 |
YEXT
|
2022-04-27
| 5.75 | 5.93 | 5.718 | 5.74 | 1,525,900 | 5.74 |
YEXT
|
2022-04-28
| 5.8 | 6.03 | 5.78 | 5.98 | 1,708,400 | 5.98 |
YEXT
|
2022-04-29
| 5.9 | 6.05 | 5.755 | 5.79 | 1,360,100 | 5.79 |
YEXT
|
2022-05-02
| 5.79 | 6.01 | 5.725 | 5.9 | 2,602,000 | 5.9 |
YEXT
|
2022-05-03
| 5.88 | 6.02 | 5.815 | 5.89 | 2,201,900 | 5.89 |
YEXT
|
2022-05-04
| 5.93 | 5.99 | 5.64 | 5.92 | 1,825,700 | 5.92 |
YEXT
|
2022-05-05
| 5.81 | 5.81 | 5.405 | 5.5 | 1,717,500 | 5.5 |
YEXT
|
2022-05-06
| 5.43 | 5.625 | 5.225 | 5.46 | 1,731,000 | 5.46 |
YEXT
|
2022-05-09
| 5.31 | 5.46 | 5.2 | 5.24 | 2,114,400 | 5.24 |
YEXT
|
2022-05-10
| 5.4 | 5.53 | 5.035 | 5.17 | 6,543,400 | 5.17 |
YEXT
|
2022-05-11
| 5.2 | 5.3 | 4.81 | 4.85 | 6,998,300 | 4.85 |
YEXT
|
2022-05-12
| 4.77 | 5.055 | 4.675 | 4.98 | 6,080,300 | 4.98 |
YEXT
|
2022-05-13
| 5.09 | 5.41 | 5.04 | 5.3 | 6,654,200 | 5.3 |
YEXT
|
2022-05-16
| 5.23 | 5.265 | 4.925 | 5.06 | 4,241,600 | 5.06 |
YEXT
|
2022-05-17
| 5.17 | 5.24 | 4.855 | 5.22 | 6,503,500 | 5.22 |
YEXT
|
2022-05-18
| 5.12 | 5.315 | 4.885 | 4.9 | 2,398,700 | 4.9 |
YEXT
|
2022-05-19
| 4.86 | 5.14 | 4.83 | 4.95 | 1,906,200 | 4.95 |
YEXT
|
2022-05-20
| 5.03 | 5.07 | 4.69 | 4.85 | 2,144,200 | 4.85 |
YEXT
|
2022-05-23
| 4.88 | 4.98 | 4.665 | 4.97 | 1,713,300 | 4.97 |
YEXT
|
2022-05-24
| 4.84 | 4.85 | 4.555 | 4.61 | 2,009,000 | 4.61 |
YEXT
|
2022-05-25
| 4.56 | 4.865 | 4.56 | 4.83 | 1,687,800 | 4.83 |
YEXT
|
2022-05-26
| 4.88 | 5.07 | 4.84 | 4.99 | 1,827,100 | 4.99 |
YEXT
|
2022-05-27
| 5.05 | 5.255 | 5.05 | 5.17 | 1,752,000 | 5.17 |
YEXT
|
2022-05-31
| 5.14 | 5.185 | 5 | 5.08 | 2,373,200 | 5.08 |
YEXT
|
2022-06-01
| 5.15 | 5.325 | 5.07 | 5.17 | 1,788,400 | 5.17 |
YEXT
|
2022-06-02
| 5.18 | 5.365 | 5.14 | 5.33 | 3,768,800 | 5.33 |
YEXT
|
2022-06-03
| 5.21 | 5.24 | 5.01 | 5.07 | 1,573,600 | 5.07 |
YEXT
|
2022-06-06
| 5.17 | 5.21 | 4.97 | 5.15 | 1,735,100 | 5.15 |
YEXT
|
2022-06-07
| 5.07 | 5.33 | 5.05 | 5.32 | 1,287,000 | 5.32 |
YEXT
|
2022-06-08
| 5.37 | 5.495 | 5.31 | 5.42 | 2,372,400 | 5.42 |
YEXT
|
2022-06-09
| 5.67 | 5.93 | 5.34 | 5.67 | 2,720,800 | 5.67 |
YEXT
|
2022-06-10
| 5.49 | 5.715 | 5.405 | 5.63 | 2,907,200 | 5.63 |
YEXT
|
2022-06-13
| 5.38 | 5.63 | 5.28 | 5.55 | 2,857,800 | 5.55 |
YEXT
|
2022-06-14
| 5.57 | 5.649 | 5.37 | 5.41 | 4,228,500 | 5.41 |
YEXT
|
2022-06-15
| 5.47 | 5.72 | 5.46 | 5.58 | 3,036,900 | 5.58 |
YEXT
|
2022-06-16
| 5.46 | 5.51 | 4.86 | 4.97 | 1,787,600 | 4.97 |
YEXT
|
2022-06-17
| 5 | 5.2 | 4.9 | 5.19 | 3,152,200 | 5.19 |
YEXT
|
2022-06-21
| 5.27 | 5.52 | 5.25 | 5.26 | 2,243,100 | 5.26 |
YEXT
|
2022-06-22
| 5.15 | 5.37 | 5.13 | 5.34 | 1,809,100 | 5.34 |
YEXT
|
2022-06-23
| 5.36 | 5.42 | 5.145 | 5.23 | 2,480,000 | 5.23 |
YEXT
|
2022-06-24
| 5.22 | 5.7 | 5.22 | 5.69 | 4,516,400 | 5.69 |
YEXT
|
2022-06-27
| 5.72 | 5.75 | 5.405 | 5.41 | 1,433,700 | 5.41 |
YEXT
|
2022-06-28
| 5.43 | 5.47 | 5.07 | 5.1 | 1,388,000 | 5.1 |
YEXT
|
2022-06-29
| 5.1 | 5.12 | 4.965 | 5.08 | 1,154,600 | 5.08 |
YEXT
|
2022-06-30
| 4.99 | 5.02 | 4.64 | 4.78 | 1,848,400 | 4.78 |
YEXT
|
2022-07-01
| 4.78 | 4.935 | 4.685 | 4.8 | 1,516,700 | 4.8 |
YEXT
|
2022-07-05
| 4.71 | 5 | 4.65 | 4.98 | 1,380,500 | 4.98 |
YEXT
|
2022-07-06
| 4.99 | 5.1 | 4.93 | 5.07 | 2,063,100 | 5.07 |
YEXT
|
2022-07-07
| 5.06 | 5.12 | 4.99 | 5.1 | 1,183,900 | 5.1 |
YEXT
|
2022-07-08
| 5.03 | 5.18 | 4.95 | 5.08 | 1,217,700 | 5.08 |
YEXT
|
2022-07-11
| 5.03 | 5.03 | 4.7 | 4.83 | 1,729,500 | 4.83 |
YEXT
|
2022-07-12
| 4.84 | 4.91 | 4.6 | 4.63 | 1,372,000 | 4.63 |
YEXT
|
2022-07-13
| 4.49 | 4.55 | 4.36 | 4.47 | 2,146,900 | 4.47 |
YEXT
|
2022-07-14
| 4.39 | 4.47 | 4.3 | 4.39 | 1,557,700 | 4.39 |
YEXT
|
2022-07-15
| 4.46 | 4.53 | 4.332 | 4.53 | 1,153,200 | 4.53 |
YEXT
|
2022-07-18
| 4.59 | 4.78 | 4.53 | 4.54 | 2,060,700 | 4.54 |
YEXT
|
2022-07-19
| 4.63 | 4.67 | 4.55 | 4.56 | 1,789,900 | 4.56 |
YEXT
|
2022-07-20
| 4.56 | 4.8 | 4.55 | 4.77 | 5,930,400 | 4.77 |
YEXT
|
2022-07-21
| 4.73 | 4.97 | 4.73 | 4.95 | 2,458,100 | 4.95 |
YEXT
|
2022-07-22
| 4.92 | 5.05 | 4.54 | 4.56 | 1,088,100 | 4.56 |
YEXT
|
2022-07-25
| 4.54 | 4.56 | 4.39 | 4.4 | 915,700 | 4.4 |
YEXT
|
2022-07-26
| 4.35 | 4.39 | 4.2 | 4.26 | 1,423,500 | 4.26 |
YEXT
|
2022-07-27
| 4.33 | 4.54 | 4.32 | 4.48 | 1,458,100 | 4.48 |
YEXT
|
2022-07-28
| 4.43 | 4.565 | 4.38 | 4.43 | 1,031,300 | 4.43 |
YEXT
|
2022-07-29
| 4.4 | 4.44 | 4.32 | 4.38 | 721,100 | 4.38 |
YEXT
|
2022-08-01
| 4.31 | 4.405 | 4.195 | 4.3 | 1,173,500 | 4.3 |
YEXT
|
2022-08-02
| 4.27 | 4.405 | 4.26 | 4.3 | 1,216,700 | 4.3 |
YEXT
|
2022-08-03
| 4.32 | 4.5 | 4.3 | 4.5 | 4,773,200 | 4.5 |
YEXT
|
2022-08-04
| 4.5 | 4.75 | 4.5 | 4.75 | 1,338,200 | 4.75 |
YEXT
|
2022-08-05
| 4.64 | 4.94 | 4.565 | 4.92 | 1,576,700 | 4.92 |
YEXT
|
2022-08-08
| 4.94 | 5.13 | 4.88 | 5 | 1,586,800 | 5 |
YEXT
|
2022-08-09
| 4.92 | 4.93 | 4.8 | 4.8 | 962,600 | 4.8 |
YEXT
|
2022-08-10
| 4.97 | 5.17 | 4.95 | 5.05 | 1,069,000 | 5.05 |
YEXT
|
2022-08-11
| 5.14 | 5.22 | 4.995 | 5.07 | 1,237,300 | 5.07 |
YEXT
|
2022-08-12
| 5.13 | 5.2 | 5.06 | 5.15 | 968,400 | 5.15 |
YEXT
|
2022-08-15
| 5.25 | 5.275 | 5.11 | 5.14 | 945,900 | 5.14 |
YEXT
|
2022-08-16
| 5.1 | 5.16 | 5.03 | 5.16 | 968,600 | 5.16 |
YEXT
|
2022-08-17
| 5.05 | 5.1 | 4.84 | 4.87 | 704,100 | 4.87 |
YEXT
|
2022-08-18
| 4.82 | 4.93 | 4.79 | 4.91 | 547,100 | 4.91 |
YEXT
|
2022-08-19
| 4.85 | 4.87 | 4.62 | 4.64 | 1,490,500 | 4.64 |
YEXT
|
2022-08-22
| 4.59 | 4.59 | 4.35 | 4.41 | 1,067,100 | 4.41 |
YEXT
|
2022-08-23
| 4.39 | 4.44 | 4.31 | 4.32 | 791,500 | 4.32 |
YEXT
|
2022-08-24
| 4.3 | 4.435 | 4.26 | 4.37 | 832,200 | 4.37 |
YEXT
|
2022-08-25
| 4.4 | 4.56 | 4.38 | 4.56 | 662,200 | 4.56 |
YEXT
|
2022-08-26
| 4.57 | 4.58 | 4.385 | 4.41 | 739,100 | 4.41 |
YEXT
|
2022-08-29
| 4.36 | 4.5 | 4.35 | 4.36 | 635,700 | 4.36 |
YEXT
|
2022-08-30
| 4.42 | 4.48 | 4.3 | 4.35 | 587,500 | 4.35 |
YEXT
|
2022-08-31
| 4.41 | 4.49 | 4.28 | 4.45 | 2,305,400 | 4.45 |
YEXT
|
2022-09-01
| 4.33 | 4.34 | 4 | 4.16 | 1,301,700 | 4.16 |
YEXT
|
2022-09-02
| 4.17 | 4.305 | 4.115 | 4.18 | 855,700 | 4.18 |
YEXT
|
2022-09-06
| 4.14 | 4.17 | 4.01 | 4.16 | 1,925,900 | 4.16 |
YEXT
|
2022-09-07
| 4.19 | 4.35 | 4.155 | 4.33 | 1,926,000 | 4.33 |
YEXT
|
2022-09-08
| 4.23 | 4.54 | 4.085 | 4.51 | 2,221,800 | 4.51 |
YEXT
|
2022-09-09
| 4.57 | 4.75 | 4.56 | 4.68 | 1,449,600 | 4.68 |
YEXT
|
2022-09-12
| 4.68 | 4.845 | 4.67 | 4.68 | 1,267,800 | 4.68 |
YEXT
|
2022-09-13
| 4.5 | 4.76 | 4.46 | 4.68 | 2,305,300 | 4.68 |
YEXT
|
2022-09-14
| 4.67 | 4.86 | 4.565 | 4.86 | 1,675,500 | 4.86 |
YEXT
|
2022-09-15
| 4.81 | 5.16 | 4.755 | 5.07 | 2,241,600 | 5.07 |
YEXT
|
2022-09-16
| 5 | 5.04 | 4.72 | 4.82 | 3,321,600 | 4.82 |
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.