Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.4M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-08 00:00:00	open float64 0 1,451,250B ⌀	high float64 0 1,653,750B ⌀	low float64 0 1,174,500B ⌀	close float64 0 1,200,150B ⌀	volume int64 0 9.23B	adj_close float64 -654.36 1,200,150B ⌀
ZYXI	2007-01-12	0.209091	0.272727	0.209091	0.272727	330	0.146753
ZYXI	2007-01-16	0.272727	0.272727	0.218182	0.263636	6,710	0.141861
ZYXI	2007-01-17	0.254545	0.254545	0.254545	0.254545	9,020	0.136969
ZYXI	2007-01-18	0.254545	0.254545	0.254545	0.254545	11,000	0.136969
ZYXI	2007-01-19	0.272727	0.272727	0.2	0.227273	34,650	0.122294
ZYXI	2007-01-22	0.227273	0.227273	0.2	0.209091	29,700	0.112511
ZYXI	2007-01-23	0.209091	0.209091	0.209091	0.209091	0	0.112511
ZYXI	2007-01-24	0.209091	0.209091	0.209091	0.209091	0	0.112511
ZYXI	2007-01-25	0.227273	0.227273	0.227273	0.227273	5,500	0.122294
ZYXI	2007-01-26	0.227273	0.227273	0.227273	0.227273	0	0.122294
ZYXI	2007-01-29	0.227273	0.236364	0.227273	0.227273	5,170	0.122294
ZYXI	2007-01-30	0.227273	0.227273	0.181818	0.181818	13,310	0.097835
ZYXI	2007-01-31	0.181818	0.181818	0.181818	0.181818	0	0.097835
ZYXI	2007-02-01	0.254545	0.272727	0.2	0.254545	23,100	0.136969
ZYXI	2007-02-02	0.209091	0.254545	0.209091	0.254545	1,540	0.136969
ZYXI	2007-02-05	0.209091	0.227273	0.209091	0.227273	22,550	0.122294
ZYXI	2007-02-06	0.254545	0.409091	0.254545	0.390909	202,400	0.210346
ZYXI	2007-02-07	0.363636	0.381818	0.336364	0.381818	45,430	0.205454
ZYXI	2007-02-08	0.290909	0.381818	0.290909	0.381818	1,320	0.205454
ZYXI	2007-02-09	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2007-02-12	0.381818	0.381818	0.381818	0.381818	2,200	0.205454
ZYXI	2007-02-13	0.409091	0.409091	0.409091	0.409091	2,640	0.22013
ZYXI	2007-02-14	0.281818	0.409091	0.281818	0.409091	2,420	0.22013
ZYXI	2007-02-15	0.409091	0.409091	0.409091	0.409091	0	0.22013
ZYXI	2007-02-16	0.409091	0.409091	0.354545	0.409091	13,860	0.22013
ZYXI	2007-02-20	0.390909	0.390909	0.390909	0.390909	1,100	0.210346
ZYXI	2007-02-21	0.381818	0.381818	0.381818	0.381818	550	0.205454
ZYXI	2007-02-22	0.4	0.4	0.318182	0.4	4,730	0.215238
ZYXI	2007-02-23	0.318182	0.4	0.318182	0.318182	10,780	0.171212
ZYXI	2007-02-26	0.363636	0.409091	0.318182	0.372727	10,670	0.200562
ZYXI	2007-02-27	0.327273	0.409091	0.281818	0.281818	69,520	0.151645
ZYXI	2007-02-28	0.281818	0.281818	0.281818	0.281818	0	0.151645
ZYXI	2007-03-01	0.345455	0.345455	0.345455	0.345455	220	0.185887
ZYXI	2007-03-02	0.281818	0.345455	0.281818	0.345455	2,310	0.185887
ZYXI	2007-03-05	0.281818	0.3	0.281818	0.281818	64,790	0.151645
ZYXI	2007-03-06	0.345455	0.345455	0.3	0.345455	6,600	0.185887
ZYXI	2007-03-07	0.345455	0.409091	0.336364	0.409091	34,210	0.22013
ZYXI	2007-03-08	0.363636	0.409091	0.363636	0.381818	31,240	0.205454
ZYXI	2007-03-09	0.381818	0.381818	0.381818	0.381818	11,000	0.205454
ZYXI	2007-03-12	0.363636	0.363636	0.363636	0.363636	7,700	0.195671
ZYXI	2007-03-13	0.345455	0.363636	0.318182	0.363636	7,260	0.195671
ZYXI	2007-03-14	0.318182	0.363636	0.318182	0.363636	21,450	0.195671
ZYXI	2007-03-15	0.363636	0.363636	0.363636	0.363636	0	0.195671
ZYXI	2007-03-16	0.363636	0.363636	0.363636	0.363636	110	0.195671
ZYXI	2007-03-19	0.363636	0.363636	0.363636	0.363636	0	0.195671
ZYXI	2007-03-20	0.318182	0.363636	0.318182	0.363636	1,210	0.195671
ZYXI	2007-03-21	0.290909	0.290909	0.290909	0.290909	1,100	0.156537
ZYXI	2007-03-22	0.363636	0.363636	0.354545	0.354545	3,850	0.190779
ZYXI	2007-03-23	0.363636	0.363636	0.363636	0.363636	13,640	0.195671
ZYXI	2007-03-26	0.318182	0.345455	0.318182	0.345455	35,530	0.185887
ZYXI	2007-03-27	0.372727	0.372727	0.327273	0.372727	17,490	0.200562
ZYXI	2007-03-28	0.309091	0.381818	0.309091	0.381818	15,510	0.205454
ZYXI	2007-03-29	0.309091	0.381818	0.309091	0.381818	660	0.205454
ZYXI	2007-03-30	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2007-04-02	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2007-04-03	0.309091	0.372727	0.309091	0.372727	24,090	0.200562
ZYXI	2007-04-04	0.372727	0.372727	0.372727	0.372727	0	0.200562
ZYXI	2007-04-05	0.409091	0.409091	0.363636	0.363636	10,010	0.195671
ZYXI	2007-04-09	0.381818	0.381818	0.381818	0.381818	660	0.205454
ZYXI	2007-04-10	0.409091	0.436364	0.309091	0.318182	48,840	0.171212
ZYXI	2007-04-11	0.345455	0.363636	0.318182	0.318182	11,990	0.171212
ZYXI	2007-04-12	0.318182	0.318182	0.318182	0.318182	0	0.171212
ZYXI	2007-04-13	0.327273	0.381818	0.327273	0.381818	8,140	0.205454
ZYXI	2007-04-16	0.318182	0.345455	0.318182	0.345455	36,410	0.185887
ZYXI	2007-04-17	0.4	0.4	0.4	0.4	1,100	0.215238
ZYXI	2007-04-18	0.4	0.4	0.318182	0.318182	45,980	0.171212
ZYXI	2007-04-19	0.363636	0.363636	0.363636	0.363636	3,630	0.195671
ZYXI	2007-04-20	0.327273	0.363636	0.327273	0.363636	13,200	0.195671
ZYXI	2007-04-23	0.363636	0.363636	0.363636	0.363636	0	0.195671
ZYXI	2007-04-24	0.436364	0.436364	0.363636	0.363636	21,340	0.195671
ZYXI	2007-04-25	0.327273	0.327273	0.327273	0.327273	1,210	0.176104
ZYXI	2007-04-26	0.418182	0.418182	0.327273	0.363636	28,820	0.195671
ZYXI	2007-04-27	0.363636	0.363636	0.363636	0.363636	3,960	0.195671
ZYXI	2007-04-30	0.363636	0.445455	0.363636	0.381818	12,100	0.205454
ZYXI	2007-05-01	0.445455	0.445455	0.381818	0.381818	3,300	0.205454
ZYXI	2007-05-02	0.436364	0.436364	0.372727	0.381818	62,480	0.205454
ZYXI	2007-05-03	0.381818	0.381818	0.381818	0.381818	2,420	0.205454
ZYXI	2007-05-04	0.409091	0.427273	0.354545	0.409091	53,900	0.22013
ZYXI	2007-05-07	0.327273	0.363636	0.327273	0.363636	3,960	0.195671
ZYXI	2007-05-08	0.363636	0.390909	0.327273	0.390909	19,800	0.210346
ZYXI	2007-05-09	0.390909	0.390909	0.390909	0.390909	0	0.210346
ZYXI	2007-05-10	0.409091	0.427273	0.381818	0.409091	14,960	0.22013
ZYXI	2007-05-11	0.336364	0.336364	0.336364	0.336364	1,100	0.180996
ZYXI	2007-05-14	0.336364	0.336364	0.336364	0.336364	110	0.180996
ZYXI	2007-05-15	0.4	0.4	0.4	0.4	110	0.215238
ZYXI	2007-05-16	0.354545	0.354545	0.327273	0.336364	19,470	0.180996
ZYXI	2007-05-17	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2007-05-18	0.336364	0.390909	0.336364	0.390909	2,530	0.210346
ZYXI	2007-05-21	0.409091	0.5	0.409091	0.472727	324,060	0.254372
ZYXI	2007-05-22	0.481818	0.5	0.4	0.4	82,280	0.215238
ZYXI	2007-05-23	0.454545	0.5	0.436364	0.472727	32,230	0.254372
ZYXI	2007-05-24	0.490909	0.5	0.490909	0.5	16,830	0.269047
ZYXI	2007-05-25	0.472727	0.490909	0.472727	0.490909	1,430	0.264155
ZYXI	2007-05-29	0.490909	0.490909	0.472727	0.472727	4,950	0.254372
ZYXI	2007-05-30	0.454545	0.518182	0.445455	0.518182	153,010	0.278831
ZYXI	2007-05-31	0.518182	0.681818	0.5	0.636364	415,800	0.342424
ZYXI	2007-06-01	0.6	0.636364	0.6	0.627273	8,470	0.337532
ZYXI	2007-06-04	0.554545	0.618182	0.554545	0.554545	12,430	0.298398
ZYXI	2007-06-05	0.554545	0.681818	0.554545	0.681818	66,880	0.366883
ZYXI	2007-06-06	0.681818	0.709091	0.627273	0.7	61,820	0.376666

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.