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
|
2024-04-23
| 5.52 | 5.685 | 5.52 | 5.54 | 327,800 | 5.54 |
YEXT
|
2024-04-24
| 5.53 | 5.58 | 5.445 | 5.5 | 461,800 | 5.5 |
YEXT
|
2024-04-25
| 5.4 | 5.46 | 5.37 | 5.42 | 488,700 | 5.42 |
YEXT
|
2024-04-26
| 5.45 | 5.55 | 5.43 | 5.54 | 629,200 | 5.54 |
YEXT
|
2024-04-29
| 5.57 | 5.61 | 5.47 | 5.59 | 1,010,000 | 5.59 |
YEXT
|
2024-04-30
| 5.52 | 5.57 | 5.47 | 5.49 | 614,800 | 5.49 |
YEXT
|
2024-05-01
| 5.5 | 5.675 | 5.5 | 5.51 | 423,100 | 5.51 |
YEXT
|
2024-05-02
| 5.59 | 5.59 | 5.41 | 5.5 | 428,900 | 5.5 |
YEXT
|
2024-05-03
| 5.61 | 5.635 | 5.43 | 5.44 | 481,500 | 5.44 |
YEXT
|
2024-05-06
| 5.49 | 5.6 | 5.465 | 5.6 | 478,800 | 5.6 |
YEXT
|
2024-05-07
| 5.58 | 5.725 | 5.58 | 5.7 | 555,700 | 5.7 |
YEXT
|
2024-05-08
| 5.63 | 5.65 | 5.425 | 5.47 | 845,400 | 5.47 |
YEXT
|
2024-05-09
| 5.47 | 5.6 | 5.469 | 5.56 | 603,500 | 5.56 |
YEXT
|
2024-05-10
| 5.58 | 5.6 | 5.44 | 5.47 | 761,200 | 5.47 |
YEXT
|
2024-05-13
| 5.53 | 5.595 | 5.47 | 5.47 | 453,500 | 5.47 |
YEXT
|
2024-05-14
| 5.55 | 5.76 | 5.51 | 5.74 | 920,600 | 5.74 |
YEXT
|
2024-05-15
| 5.83 | 5.83 | 5.64 | 5.67 | 535,800 | 5.67 |
YEXT
|
2024-05-16
| 5.65 | 5.8 | 5.65 | 5.78 | 439,000 | 5.78 |
YEXT
|
2024-05-17
| 5.81 | 5.81 | 5.705 | 5.75 | 561,700 | 5.75 |
YEXT
|
2024-05-20
| 5.75 | 5.755 | 5.51 | 5.52 | 551,100 | 5.52 |
YEXT
|
2024-05-21
| 5.5 | 5.51 | 5.41 | 5.43 | 606,400 | 5.43 |
YEXT
|
2024-05-22
| 5.42 | 5.5 | 5.305 | 5.34 | 658,400 | 5.34 |
YEXT
|
2024-05-23
| 5.36 | 5.38 | 5.08 | 5.15 | 1,425,100 | 5.15 |
YEXT
|
2024-05-24
| 5.17 | 5.22 | 5.14 | 5.16 | 812,500 | 5.16 |
YEXT
|
2024-05-28
| 5.16 | 5.22 | 5.06 | 5.09 | 1,080,000 | 5.09 |
YEXT
|
2024-05-29
| 5.03 | 5.108 | 4.84 | 4.91 | 1,442,000 | 4.91 |
YEXT
|
2024-05-30
| 4.96 | 5.11 | 4.9 | 5 | 1,475,900 | 5 |
YEXT
|
2024-05-31
| 5 | 5.08 | 4.95 | 5.05 | 635,300 | 5.05 |
YEXT
|
2024-06-03
| 5.12 | 5.12 | 4.96 | 4.99 | 594,800 | 4.99 |
YEXT
|
2024-06-04
| 4.95 | 4.99 | 4.865 | 4.91 | 1,242,500 | 4.91 |
YEXT
|
2024-06-05
| 4.95 | 4.95 | 4.77 | 4.84 | 1,107,600 | 4.84 |
YEXT
|
2024-06-06
| 4.83 | 4.86 | 4.69 | 4.72 | 877,000 | 4.72 |
YEXT
|
2024-06-07
| 4.68 | 5.69 | 4.66 | 5.15 | 6,744,500 | 5.15 |
YEXT
|
2024-06-10
| 5.08 | 5.16 | 4.89 | 5.04 | 4,155,300 | 5.04 |
YEXT
|
2024-06-11
| 4.3 | 5.05 | 4.29 | 5.03 | 4,917,300 | 5.03 |
YEXT
|
2024-06-12
| 5.13 | 5.275 | 5.02 | 5.19 | 2,542,500 | 5.19 |
YEXT
|
2024-06-13
| 5.18 | 5.22 | 5.04 | 5.15 | 1,292,700 | 5.15 |
YEXT
|
2024-06-14
| 5.09 | 5.12 | 4.995 | 5.03 | 1,144,000 | 5.03 |
YEXT
|
2024-06-17
| 4.99 | 5.09 | 4.965 | 5.07 | 1,084,100 | 5.07 |
YEXT
|
2024-06-18
| 5.09 | 5.13 | 4.92 | 4.99 | 1,152,900 | 4.99 |
YEXT
|
2024-06-20
| 4.95 | 5.07 | 4.94 | 4.99 | 1,479,100 | 4.99 |
YEXT
|
2024-06-21
| 4.99 | 5.11 | 4.97 | 5 | 2,858,000 | 5 |
YEXT
|
2024-06-24
| 4.94 | 4.97 | 4.84 | 4.9 | 1,093,300 | 4.9 |
YEXT
|
2024-06-25
| 4.9 | 4.9 | 4.8 | 4.82 | 982,400 | 4.82 |
YEXT
|
2024-06-26
| 4.78 | 4.89 | 4.75 | 4.86 | 898,500 | 4.86 |
YEXT
|
2024-06-27
| 4.88 | 5.2 | 4.85 | 5.18 | 900,800 | 5.18 |
YEXT
|
2024-06-28
| 5.22 | 5.43 | 5.183 | 5.35 | 1,870,200 | 5.35 |
YEXT
|
2024-07-01
| 5.32 | 5.34 | 5.19 | 5.24 | 738,200 | 5.24 |
YEXT
|
2024-07-02
| 5.2 | 5.29 | 5.13 | 5.26 | 556,400 | 5.26 |
YEXT
|
2024-07-03
| 5.27 | 5.35 | 5.15 | 5.16 | 402,800 | 5.16 |
YEXT
|
2024-07-05
| 5.12 | 5.165 | 5.045 | 5.08 | 528,100 | 5.08 |
YEXT
|
2024-07-08
| 5.11 | 5.19 | 5.04 | 5.18 | 626,500 | 5.18 |
YEXT
|
2024-07-09
| 5.15 | 5.19 | 4.91 | 4.93 | 616,600 | 4.93 |
YEXT
|
2024-07-10
| 4.96 | 4.96 | 4.75 | 4.92 | 849,700 | 4.92 |
YEXT
|
2024-07-11
| 5.07 | 5.165 | 4.99 | 5.14 | 1,076,200 | 5.14 |
YEXT
|
2024-07-12
| 5.23 | 5.23 | 5.1 | 5.15 | 551,600 | 5.15 |
YEXT
|
2024-07-15
| 5.22 | 5.275 | 5.115 | 5.14 | 552,200 | 5.14 |
YEXT
|
2024-07-16
| 5.21 | 5.29 | 5.14 | 5.23 | 935,600 | 5.23 |
YEXT
|
2024-07-17
| 5.16 | 5.43 | 5.15 | 5.41 | 1,064,400 | 5.41 |
YEXT
|
2024-07-18
| 5.38 | 5.45 | 5.29 | 5.31 | 607,200 | 5.31 |
YEXT
|
2024-07-19
| 5.32 | 5.38 | 5.24 | 5.32 | 433,300 | 5.32 |
YEXT
|
2024-07-22
| 5.34 | 5.55 | 5.29 | 5.55 | 815,400 | 5.55 |
YEXT
|
2024-07-23
| 5.51 | 5.695 | 5.48 | 5.6 | 705,400 | 5.6 |
YEXT
|
2024-07-24
| 5.52 | 5.6 | 5.43 | 5.51 | 673,400 | 5.51 |
YEXT
|
2024-07-25
| 5.56 | 5.86 | 5.54 | 5.76 | 690,000 | 5.76 |
YEXT
|
2024-07-26
| 5.88 | 5.88 | 5.755 | 5.85 | 552,200 | 5.85 |
YEXT
|
2024-07-29
| 5.87 | 5.87 | 5.72 | 5.76 | 752,000 | 5.76 |
YEXT
|
2024-07-30
| 5.8 | 5.91 | 5.72 | 5.77 | 626,100 | 5.77 |
YEXT
|
2024-07-31
| 5.78 | 5.845 | 5.71 | 5.76 | 677,700 | 5.76 |
YEXT
|
2024-08-01
| 5.79 | 5.805 | 5.46 | 5.55 | 799,900 | 5.55 |
YEXT
|
2024-08-02
| 5.32 | 5.46 | 5.25 | 5.34 | 623,700 | 5.34 |
YEXT
|
2024-08-05
| 5.06 | 5.29 | 5.02 | 5.23 | 1,002,000 | 5.23 |
YEXT
|
2024-08-06
| 5.27 | 5.27 | 5.125 | 5.19 | 723,300 | 5.19 |
YEXT
|
2024-08-07
| 5.29 | 5.34 | 5.05 | 5.06 | 471,700 | 5.06 |
YEXT
|
2024-08-08
| 5.17 | 5.17 | 4.96 | 5.01 | 467,900 | 5.01 |
YEXT
|
2024-08-09
| 4.98 | 5.01 | 4.82 | 4.84 | 456,700 | 4.84 |
YEXT
|
2024-08-12
| 4.85 | 5.015 | 4.69 | 4.8 | 1,113,900 | 4.8 |
YEXT
|
2024-08-13
| 4.88 | 4.98 | 4.77 | 4.93 | 1,144,500 | 4.93 |
YEXT
|
2024-08-14
| 4.95 | 4.98 | 4.725 | 4.81 | 714,000 | 4.81 |
YEXT
|
2024-08-15
| 4.92 | 5.03 | 4.83 | 5.01 | 876,700 | 5.01 |
YEXT
|
2024-08-16
| 4.97 | 5.01 | 4.89 | 4.96 | 4,000,500 | 4.96 |
YEXT
|
2024-08-19
| 5.01 | 5.28 | 4.965 | 5.25 | 776,500 | 5.25 |
YEXT
|
2024-08-20
| 5.26 | 5.261 | 5.11 | 5.11 | 522,600 | 5.11 |
YEXT
|
2024-08-21
| 5.14 | 5.16 | 5.03 | 5.08 | 340,100 | 5.08 |
YEXT
|
2024-08-22
| 5.07 | 5.08 | 4.94 | 4.95 | 325,000 | 4.95 |
YEXT
|
2024-08-23
| 4.98 | 5.22 | 4.95 | 5.17 | 764,200 | 5.17 |
YEXT
|
2024-08-26
| 5.24 | 5.3 | 5.135 | 5.29 | 733,000 | 5.29 |
YEXT
|
2024-08-27
| 5.27 | 5.27 | 5.14 | 5.15 | 371,000 | 5.15 |
YEXT
|
2024-08-28
| 5.1 | 5.12 | 5.03 | 5.06 | 434,000 | 5.06 |
YEXT
|
2024-08-29
| 5.12 | 5.175 | 5.09 | 5.1 | 365,600 | 5.1 |
YEXT
|
2024-08-30
| 5.15 | 5.15 | 5.02 | 5.09 | 544,700 | 5.09 |
YEXT
|
2024-09-03
| 5.02 | 5.1 | 4.79 | 4.81 | 639,400 | 4.81 |
YEXT
|
2024-09-04
| 4.81 | 4.94 | 4.73 | 4.92 | 1,457,200 | 4.92 |
YEXT
|
2024-09-05
| 5.41 | 5.67 | 5.25 | 5.56 | 2,991,000 | 5.56 |
YEXT
|
2024-09-06
| 5.6 | 6.29 | 5.6 | 6.22 | 3,671,100 | 6.22 |
YEXT
|
2024-09-09
| 6.24 | 6.535 | 6.13 | 6.38 | 2,235,400 | 6.38 |
YEXT
|
2024-09-10
| 6.4 | 6.51 | 6.38 | 6.4 | 997,600 | 6.4 |
YEXT
|
2024-09-11
| 6.42 | 6.51 | 6.31 | 6.46 | 857,700 | 6.46 |
YEXT
|
2024-09-12
| 6.49 | 6.6 | 6.45 | 6.51 | 736,900 | 6.51 |
YEXT
|
2024-09-13
| 6.58 | 6.605 | 6.495 | 6.55 | 811,400 | 6.55 |
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.