symbol
string | date
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 | adj_close
float64 |
|---|---|---|---|---|---|---|---|
YEXT
|
2023-02-10
| 7.3 | 7.385 | 7.17 | 7.2 | 838,300 | 7.2 |
YEXT
|
2023-02-13
| 7.22 | 7.35 | 7.16 | 7.27 | 615,700 | 7.27 |
YEXT
|
2023-02-14
| 7.16 | 7.31 | 7.03 | 7.25 | 821,200 | 7.25 |
YEXT
|
2023-02-15
| 7.29 | 7.56 | 7.18 | 7.47 | 795,400 | 7.47 |
YEXT
|
2023-02-16
| 7.27 | 7.418 | 7.2 | 7.23 | 836,400 | 7.23 |
YEXT
|
2023-02-17
| 7.27 | 7.27 | 7.06 | 7.15 | 1,890,000 | 7.15 |
YEXT
|
2023-02-21
| 7.02 | 7.26 | 7.01 | 7.14 | 739,800 | 7.14 |
YEXT
|
2023-02-22
| 7.15 | 7.25 | 7.025 | 7.05 | 501,500 | 7.05 |
YEXT
|
2023-02-23
| 7.15 | 7.16 | 6.88 | 7 | 498,100 | 7 |
YEXT
|
2023-02-24
| 6.86 | 6.915 | 6.76 | 6.83 | 495,300 | 6.83 |
YEXT
|
2023-02-27
| 6.89 | 7.055 | 6.84 | 6.97 | 528,300 | 6.97 |
YEXT
|
2023-02-28
| 6.99 | 7.4 | 6.99 | 7.34 | 1,114,600 | 7.34 |
YEXT
|
2023-03-01
| 7.42 | 7.95 | 7.42 | 7.93 | 1,029,200 | 7.93 |
YEXT
|
2023-03-02
| 7.78 | 8.15 | 7.77 | 8.13 | 1,562,900 | 8.13 |
YEXT
|
2023-03-03
| 8.15 | 8.795 | 8.15 | 8.74 | 2,204,800 | 8.74 |
YEXT
|
2023-03-06
| 8.72 | 8.82 | 8.44 | 8.56 | 1,248,700 | 8.56 |
YEXT
|
2023-03-07
| 8.42 | 8.79 | 8.35 | 8.49 | 1,739,700 | 8.49 |
YEXT
|
2023-03-08
| 7.76 | 9.67 | 7.75 | 9.38 | 3,907,900 | 9.38 |
YEXT
|
2023-03-09
| 9.34 | 9.48 | 8.99 | 9.13 | 1,780,200 | 9.13 |
YEXT
|
2023-03-10
| 9.11 | 9.11 | 8.38 | 8.52 | 1,844,600 | 8.52 |
YEXT
|
2023-03-13
| 8.38 | 8.945 | 8.31 | 8.78 | 1,689,800 | 8.78 |
YEXT
|
2023-03-14
| 9 | 9.8 | 8.92 | 9.65 | 2,367,200 | 9.65 |
YEXT
|
2023-03-15
| 9.42 | 9.67 | 9.31 | 9.52 | 1,750,000 | 9.52 |
YEXT
|
2023-03-16
| 9.48 | 9.52 | 9.18 | 9.48 | 1,496,300 | 9.48 |
YEXT
|
2023-03-17
| 9.51 | 9.84 | 9.14 | 9.17 | 1,771,300 | 9.17 |
YEXT
|
2023-03-20
| 9.15 | 9.22 | 8.98 | 9.2 | 957,800 | 9.2 |
YEXT
|
2023-03-21
| 9.3 | 9.39 | 9.155 | 9.24 | 776,000 | 9.24 |
YEXT
|
2023-03-22
| 9.18 | 9.25 | 8.98 | 9 | 1,071,700 | 9 |
YEXT
|
2023-03-23
| 9.16 | 9.585 | 9.145 | 9.26 | 1,186,300 | 9.26 |
YEXT
|
2023-03-24
| 9.23 | 9.335 | 9.074 | 9.25 | 678,400 | 9.25 |
YEXT
|
2023-03-27
| 9.27 | 9.3 | 9.04 | 9.12 | 778,200 | 9.12 |
YEXT
|
2023-03-28
| 9.09 | 9.365 | 9.02 | 9.29 | 703,600 | 9.29 |
YEXT
|
2023-03-29
| 9.3 | 9.49 | 9.24 | 9.3 | 764,100 | 9.3 |
YEXT
|
2023-03-30
| 9.3 | 9.41 | 9.25 | 9.34 | 651,800 | 9.34 |
YEXT
|
2023-03-31
| 9.38 | 9.88 | 9.36 | 9.61 | 2,329,500 | 9.61 |
YEXT
|
2023-04-03
| 9.54 | 9.56 | 8.991 | 9.29 | 1,535,000 | 9.29 |
YEXT
|
2023-04-04
| 9.35 | 9.355 | 8.831 | 8.88 | 1,192,700 | 8.88 |
YEXT
|
2023-04-05
| 8.82 | 8.835 | 8.44 | 8.5 | 1,278,400 | 8.5 |
YEXT
|
2023-04-06
| 8.47 | 8.48 | 8.28 | 8.3 | 977,000 | 8.3 |
YEXT
|
2023-04-10
| 8.2 | 8.48 | 8.17 | 8.43 | 901,500 | 8.43 |
YEXT
|
2023-04-11
| 8.37 | 8.45 | 8.06 | 8.27 | 1,190,800 | 8.27 |
YEXT
|
2023-04-12
| 8.39 | 8.49 | 8.03 | 8.06 | 920,300 | 8.06 |
YEXT
|
2023-04-13
| 8.14 | 8.34 | 8.07 | 8.23 | 963,200 | 8.23 |
YEXT
|
2023-04-14
| 8.15 | 8.28 | 8.05 | 8.21 | 1,127,200 | 8.21 |
YEXT
|
2023-04-17
| 8.24 | 8.55 | 8.202 | 8.48 | 931,000 | 8.48 |
YEXT
|
2023-04-18
| 8.55 | 8.82 | 8.38 | 8.79 | 1,316,000 | 8.79 |
YEXT
|
2023-04-19
| 8.69 | 9.005 | 8.63 | 8.99 | 1,270,100 | 8.99 |
YEXT
|
2023-04-20
| 8.96 | 9.235 | 8.88 | 9.1 | 1,044,100 | 9.1 |
YEXT
|
2023-04-21
| 9.1 | 9.19 | 8.96 | 9.01 | 712,000 | 9.01 |
YEXT
|
2023-04-24
| 8.91 | 9.02 | 8.795 | 8.88 | 745,000 | 8.88 |
YEXT
|
2023-04-25
| 8.75 | 8.79 | 8.48 | 8.52 | 1,012,100 | 8.52 |
YEXT
|
2023-04-26
| 8.63 | 8.69 | 8.52 | 8.61 | 591,800 | 8.61 |
YEXT
|
2023-04-27
| 8.71 | 8.975 | 8.71 | 8.88 | 754,600 | 8.88 |
YEXT
|
2023-04-28
| 8.77 | 8.885 | 8.725 | 8.78 | 736,800 | 8.78 |
YEXT
|
2023-05-01
| 8.7 | 8.98 | 8.7 | 8.82 | 706,000 | 8.82 |
YEXT
|
2023-05-02
| 8.77 | 8.82 | 8.48 | 8.59 | 1,132,400 | 8.59 |
YEXT
|
2023-05-03
| 8.58 | 8.59 | 8.1 | 8.14 | 1,285,600 | 8.14 |
YEXT
|
2023-05-04
| 8.14 | 8.235 | 8.005 | 8.13 | 964,000 | 8.13 |
YEXT
|
2023-05-05
| 8.21 | 8.33 | 7.94 | 7.99 | 876,200 | 7.99 |
YEXT
|
2023-05-08
| 7.98 | 8.15 | 7.775 | 7.86 | 853,800 | 7.86 |
YEXT
|
2023-05-09
| 7.8 | 7.91 | 7.53 | 7.55 | 1,233,500 | 7.55 |
YEXT
|
2023-05-10
| 7.72 | 7.89 | 7.64 | 7.84 | 1,375,800 | 7.84 |
YEXT
|
2023-05-11
| 7.77 | 7.88 | 7.705 | 7.75 | 1,211,500 | 7.75 |
YEXT
|
2023-05-12
| 7.72 | 7.855 | 7.67 | 7.82 | 1,278,000 | 7.82 |
YEXT
|
2023-05-15
| 7.83 | 7.99 | 7.73 | 7.75 | 912,700 | 7.75 |
YEXT
|
2023-05-16
| 7.72 | 7.8 | 7.62 | 7.64 | 774,900 | 7.64 |
YEXT
|
2023-05-17
| 7.7 | 7.92 | 7.69 | 7.9 | 720,800 | 7.9 |
YEXT
|
2023-05-18
| 7.91 | 8.15 | 7.87 | 8.12 | 640,500 | 8.12 |
YEXT
|
2023-05-19
| 8.19 | 8.19 | 8.045 | 8.07 | 544,200 | 8.07 |
YEXT
|
2023-05-22
| 8.1 | 8.455 | 8.05 | 8.36 | 785,100 | 8.36 |
YEXT
|
2023-05-23
| 8.27 | 8.505 | 8.27 | 8.32 | 597,000 | 8.32 |
YEXT
|
2023-05-24
| 8.25 | 8.505 | 8.18 | 8.46 | 908,000 | 8.46 |
YEXT
|
2023-05-25
| 8.55 | 8.56 | 8.36 | 8.43 | 871,700 | 8.43 |
YEXT
|
2023-05-26
| 8.42 | 8.975 | 8.42 | 8.72 | 929,400 | 8.72 |
YEXT
|
2023-05-30
| 8.87 | 9.13 | 8.755 | 8.87 | 861,200 | 8.87 |
YEXT
|
2023-05-31
| 8.8 | 9.2 | 8.79 | 9.19 | 3,386,000 | 9.19 |
YEXT
|
2023-06-01
| 9.11 | 9.11 | 8.66 | 8.73 | 933,500 | 8.73 |
YEXT
|
2023-06-02
| 8.86 | 9.295 | 8.86 | 9.25 | 1,391,300 | 9.25 |
YEXT
|
2023-06-05
| 9.14 | 9.315 | 9.02 | 9.23 | 859,700 | 9.23 |
YEXT
|
2023-06-06
| 9.23 | 9.645 | 9.22 | 9.6 | 2,374,900 | 9.6 |
YEXT
|
2023-06-07
| 11.36 | 14.35 | 11.3 | 13.29 | 27,236,800 | 13.29 |
YEXT
|
2023-06-08
| 13.35 | 14.2 | 13.12 | 13.65 | 7,689,600 | 13.65 |
YEXT
|
2023-06-09
| 13.65 | 13.87 | 12.7 | 12.96 | 3,417,600 | 12.96 |
YEXT
|
2023-06-12
| 13.15 | 13.589 | 12.84 | 13.41 | 2,588,200 | 13.41 |
YEXT
|
2023-06-13
| 13.59 | 13.8 | 12.97 | 13.21 | 2,288,900 | 13.21 |
YEXT
|
2023-06-14
| 13.18 | 13.44 | 13.012 | 13.14 | 1,558,000 | 13.14 |
YEXT
|
2023-06-15
| 13.19 | 13.96 | 13.09 | 13.49 | 3,760,100 | 13.49 |
YEXT
|
2023-06-16
| 13.62 | 13.726 | 12.88 | 12.94 | 2,816,100 | 12.94 |
YEXT
|
2023-06-20
| 12.88 | 12.97 | 12.43 | 12.46 | 1,987,600 | 12.46 |
YEXT
|
2023-06-21
| 12.5 | 12.53 | 11.87 | 11.92 | 2,071,800 | 11.92 |
YEXT
|
2023-06-22
| 11.82 | 11.89 | 11.63 | 11.69 | 1,282,900 | 11.69 |
YEXT
|
2023-06-23
| 11.61 | 11.63 | 11.315 | 11.37 | 2,895,200 | 11.37 |
YEXT
|
2023-06-26
| 11.4 | 11.49 | 10.885 | 10.91 | 1,383,100 | 10.91 |
YEXT
|
2023-06-27
| 11.05 | 11.05 | 10.6 | 10.63 | 1,809,000 | 10.63 |
YEXT
|
2023-06-28
| 10.51 | 10.94 | 10.47 | 10.8 | 2,478,900 | 10.8 |
YEXT
|
2023-06-29
| 10.86 | 11.23 | 10.83 | 11.07 | 1,713,000 | 11.07 |
YEXT
|
2023-06-30
| 11.2 | 11.665 | 11.117 | 11.31 | 3,087,400 | 11.31 |
YEXT
|
2023-07-03
| 11.31 | 11.515 | 11.14 | 11.29 | 822,100 | 11.29 |
YEXT
|
2023-07-05
| 11.19 | 11.33 | 10.8 | 10.93 | 1,276,800 | 10.93 |
YEXT
|
2023-07-06
| 10.8 | 10.8 | 10.17 | 10.23 | 1,677,000 | 10.23 |
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.