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	2022-09-19	4.77	4.97	4.672	4.8	863,100	4.8
YEXT	2022-09-20	4.77	4.87	4.685	4.71	1,076,100	4.71
YEXT	2022-09-21	4.8	4.82	4.61	4.65	690,700	4.65
YEXT	2022-09-22	4.61	4.67	4.46	4.49	830,300	4.49
YEXT	2022-09-23	4.44	4.53	4.39	4.46	1,003,000	4.46
YEXT	2022-09-26	4.43	4.61	4.4	4.47	903,000	4.47
YEXT	2022-09-27	4.54	4.6	4.44	4.49	656,800	4.49
YEXT	2022-09-28	4.5	4.64	4.455	4.63	1,593,400	4.63
YEXT	2022-09-29	4.53	4.61	4.435	4.59	1,106,200	4.59
YEXT	2022-09-30	4.58	4.645	4.46	4.46	586,200	4.46
YEXT	2022-10-03	4.54	4.595	4.355	4.43	1,135,700	4.43
YEXT	2022-10-04	4.53	4.8	4.53	4.76	809,400	4.76
YEXT	2022-10-05	4.7	4.86	4.645	4.86	649,200	4.86
YEXT	2022-10-06	4.82	4.96	4.815	4.87	609,700	4.87
YEXT	2022-10-07	4.74	4.8	4.565	4.61	599,300	4.61
YEXT	2022-10-10	4.62	4.67	4.35	4.39	937,100	4.39
YEXT	2022-10-11	4.35	4.405	4.175	4.25	857,800	4.25
YEXT	2022-10-12	4.22	4.355	4.17	4.32	1,090,000	4.32
YEXT	2022-10-13	4.17	4.48	4.025	4.4	1,247,600	4.4
YEXT	2022-10-14	4.44	4.51	4.38	4.39	1,049,900	4.39
YEXT	2022-10-17	4.47	4.675	4.47	4.51	980,400	4.51
YEXT	2022-10-18	4.63	4.725	4.42	4.48	1,060,500	4.48
YEXT	2022-10-19	4.44	4.51	4.38	4.49	1,139,700	4.49
YEXT	2022-10-20	4.51	4.73	4.475	4.68	1,228,700	4.68
YEXT	2022-10-21	4.68	4.77	4.6	4.76	1,021,500	4.76
YEXT	2022-10-24	4.8	4.8	4.605	4.69	828,900	4.69
YEXT	2022-10-25	4.7	5.25	4.7	5.24	1,227,000	5.24
YEXT	2022-10-26	5.18	5.28	5.07	5.15	1,063,600	5.15
YEXT	2022-10-27	5.18	5.54	5.18	5.37	1,431,200	5.37
YEXT	2022-10-28	5.36	5.425	5.14	5.29	950,500	5.29
YEXT	2022-10-31	5.23	5.4	5.22	5.32	1,010,100	5.32
YEXT	2022-11-01	5.47	5.5	5.34	5.41	797,300	5.41
YEXT	2022-11-02	5.38	5.46	5.22	5.23	1,110,800	5.23
YEXT	2022-11-03	5.16	5.39	5.15	5.35	926,600	5.35
YEXT	2022-11-04	5.4	5.4	5.06	5.18	1,144,600	5.18
YEXT	2022-11-07	5.19	5.305	5.175	5.24	916,400	5.24
YEXT	2022-11-08	5.29	5.39	5.18	5.2	1,682,500	5.2
YEXT	2022-11-09	5.11	5.15	5.06	5.07	745,600	5.07
YEXT	2022-11-10	5.39	5.58	5.29	5.31	1,202,600	5.31
YEXT	2022-11-11	5.38	5.5	5.3	5.37	1,661,500	5.37
YEXT	2022-11-14	5.35	5.385	5.195	5.2	680,600	5.2
YEXT	2022-11-15	5.31	5.405	5.24	5.31	1,184,800	5.31
YEXT	2022-11-16	5.29	5.305	5.14	5.15	737,600	5.15
YEXT	2022-11-17	5.05	5.19	4.97	5.18	727,000	5.18
YEXT	2022-11-18	5.3	5.305	5.115	5.23	705,500	5.23
YEXT	2022-11-21	5.22	5.225	5.115	5.18	652,800	5.18
YEXT	2022-11-22	5.21	5.25	5.095	5.23	642,200	5.23
YEXT	2022-11-23	5.24	5.47	5.195	5.47	793,900	5.47
YEXT	2022-11-25	5.46	5.49	5.36	5.41	330,700	5.41
YEXT	2022-11-28	5.4	5.59	5.34	5.42	1,086,800	5.42
YEXT	2022-11-29	5.41	5.476	5.22	5.26	565,500	5.26
YEXT	2022-11-30	5.25	5.33	5.12	5.33	1,377,100	5.33
YEXT	2022-12-01	5.64	6.46	5.62	6.36	2,753,700	6.36
YEXT	2022-12-02	6.26	6.35	6.035	6.28	1,601,500	6.28
YEXT	2022-12-05	6.28	6.32	5.96	6.08	1,224,700	6.08
YEXT	2022-12-06	6.18	6.55	6.11	6.33	1,474,700	6.33
YEXT	2022-12-07	6.26	6.41	6.01	6.37	1,241,700	6.37
YEXT	2022-12-08	6.42	6.71	6.39	6.57	1,105,700	6.57
YEXT	2022-12-09	6.54	6.565	6.325	6.36	967,800	6.36
YEXT	2022-12-12	6.36	6.53	6.26	6.47	769,900	6.47
YEXT	2022-12-13	6.73	6.83	6.37	6.45	1,395,900	6.45
YEXT	2022-12-14	6.43	6.66	6.4	6.61	1,023,800	6.61
YEXT	2022-12-15	6.43	6.54	6.325	6.45	1,715,300	6.45
YEXT	2022-12-16	6.41	6.68	6.4	6.52	2,406,300	6.52
YEXT	2022-12-19	6.52	6.52	6.315	6.37	1,455,100	6.37
YEXT	2022-12-20	6.33	6.48	6.3	6.42	785,200	6.42
YEXT	2022-12-21	6.43	6.54	6.34	6.37	514,100	6.37
YEXT	2022-12-22	6.22	6.265	6.06	6.12	570,500	6.12
YEXT	2022-12-23	6.05	6.16	6.01	6.14	519,100	6.14
YEXT	2022-12-27	6.1	6.23	6	6.12	595,600	6.12
YEXT	2022-12-28	6.14	6.25	6.075	6.24	739,600	6.24
YEXT	2022-12-29	6.28	6.505	6.17	6.41	869,900	6.41
YEXT	2022-12-30	6.34	6.54	6.3	6.53	681,300	6.53
YEXT	2023-01-03	6.62	6.73	6.32	6.33	703,900	6.33
YEXT	2023-01-04	6.39	6.47	6.2	6.24	485,000	6.24
YEXT	2023-01-05	6.21	6.23	6.12	6.21	667,900	6.21
YEXT	2023-01-06	6.24	6.275	6.09	6.21	797,800	6.21
YEXT	2023-01-09	6.27	6.515	6.24	6.28	526,800	6.28
YEXT	2023-01-10	6.26	6.375	6.15	6.29	568,400	6.29
YEXT	2023-01-11	6.36	6.44	6.271	6.38	792,400	6.38
YEXT	2023-01-12	6.38	6.475	6.29	6.46	1,000,100	6.46
YEXT	2023-01-13	6.49	6.74	6.39	6.65	637,200	6.65
YEXT	2023-01-17	6.66	6.795	6.58	6.66	1,443,000	6.66
YEXT	2023-01-18	6.72	6.75	6.44	6.44	474,900	6.44
YEXT	2023-01-19	6.4	6.515	6.26	6.36	660,300	6.36
YEXT	2023-01-20	6.41	6.48	6.34	6.38	435,100	6.38
YEXT	2023-01-23	6.4	6.69	6.34	6.69	609,400	6.69
YEXT	2023-01-24	6.81	6.86	6.44	6.58	760,200	6.58
YEXT	2023-01-25	6.45	6.655	6.295	6.65	614,200	6.65
YEXT	2023-01-26	6.77	6.929	6.59	6.74	1,410,800	6.74
YEXT	2023-01-27	6.73	6.825	6.6	6.73	467,100	6.73
YEXT	2023-01-30	6.64	6.79	6.62	6.71	502,900	6.71
YEXT	2023-01-31	6.74	7.05	6.71	6.95	1,327,600	6.95
YEXT	2023-02-01	6.96	7.525	6.96	7.45	1,844,200	7.45
YEXT	2023-02-02	7.86	8.01	7.615	7.72	2,513,300	7.72
YEXT	2023-02-03	7.6	8.199	7.52	7.83	2,079,800	7.83
YEXT	2023-02-06	7.78	8.165	7.545	7.56	1,164,800	7.56
YEXT	2023-02-07	7.58	7.765	7.225	7.72	915,600	7.72
YEXT	2023-02-08	7.72	7.88	7.575	7.58	541,200	7.58
YEXT	2023-02-09	7.62	7.76	7.32	7.34	988,100	7.34

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.