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 2025-08-07 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	2010-08-05	0.409091	0.518182	0.409091	0.518182	3,190	0.278831
ZYXI	2010-08-06	0.454545	0.5	0.409091	0.5	3,080	0.269047
ZYXI	2010-08-09	0.5	0.5	0.5	0.5	7,700	0.269047
ZYXI	2010-08-10	0.481818	0.481818	0.454545	0.454545	172,920	0.244588
ZYXI	2010-08-11	0.454545	0.454545	0.454545	0.454545	0	0.244588
ZYXI	2010-08-12	0.454545	0.454545	0.454545	0.454545	11,000	0.244588
ZYXI	2010-08-13	0.454545	0.454545	0.454545	0.454545	27,500	0.244588
ZYXI	2010-08-16	0.409091	0.409091	0.390909	0.390909	3,960	0.210346
ZYXI	2010-08-17	0.5	0.5	0.454545	0.463636	38,940	0.24948
ZYXI	2010-08-18	0.454545	0.454545	0.436364	0.454545	3,960	0.244588
ZYXI	2010-08-19	0.390909	0.390909	0.390909	0.390909	1,760	0.210346
ZYXI	2010-08-20	0.454545	0.454545	0.454545	0.454545	8,360	0.244588
ZYXI	2010-08-23	0.390909	0.454545	0.390909	0.418182	3,850	0.225021
ZYXI	2010-08-24	0.454545	0.454545	0.390909	0.390909	11,000	0.210346
ZYXI	2010-08-25	0.409091	0.454545	0.390909	0.454545	18,920	0.244588
ZYXI	2010-08-26	0.3	0.445455	0.3	0.445455	6,270	0.239697
ZYXI	2010-08-27	0.409091	0.454545	0.409091	0.454545	4,400	0.244588
ZYXI	2010-08-30	0.454545	0.454545	0.409091	0.409091	7,480	0.22013
ZYXI	2010-08-31	0.454545	0.454545	0.454545	0.454545	2,750	0.244588
ZYXI	2010-09-01	0.454545	0.454545	0.409091	0.409091	3,630	0.22013
ZYXI	2010-09-02	0.590909	0.590909	0.336364	0.345455	16,280	0.185887
ZYXI	2010-09-03	0.445455	0.445455	0.372727	0.372727	6,710	0.200562
ZYXI	2010-09-07	0.372727	0.372727	0.372727	0.372727	0	0.200562
ZYXI	2010-09-08	0.445455	0.454545	0.381818	0.381818	13,200	0.205454
ZYXI	2010-09-09	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2010-09-10	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2010-09-13	0.381818	0.409091	0.381818	0.409091	10,450	0.22013
ZYXI	2010-09-14	0.427273	0.454545	0.427273	0.427273	14,300	0.229913
ZYXI	2010-09-15	0.454545	0.454545	0.454545	0.454545	2,200	0.244588
ZYXI	2010-09-16	0.409091	0.454545	0.409091	0.454545	18,040	0.244588
ZYXI	2010-09-17	0.454545	0.454545	0.454545	0.454545	33,660	0.244588
ZYXI	2010-09-20	0.454545	0.454545	0.409091	0.427273	12,980	0.229913
ZYXI	2010-09-21	0.454545	0.454545	0.409091	0.427273	69,190	0.229913
ZYXI	2010-09-22	0.409091	0.409091	0.363636	0.363636	2,640	0.195671
ZYXI	2010-09-23	0.427273	0.427273	0.372727	0.427273	32,890	0.229913
ZYXI	2010-09-24	0.454545	0.454545	0.454545	0.454545	2,750	0.244588
ZYXI	2010-09-27	0.454545	0.454545	0.454545	0.454545	11,660	0.244588
ZYXI	2010-09-28	0.454545	0.454545	0.454545	0.454545	19,470	0.244588
ZYXI	2010-09-29	0.454545	0.454545	0.454545	0.454545	11,000	0.244588
ZYXI	2010-09-30	0.454545	0.490909	0.454545	0.463636	79,200	0.24948
ZYXI	2010-10-01	0.454545	0.481818	0.454545	0.454545	156,530	0.244588
ZYXI	2010-10-04	0.445455	0.454545	0.445455	0.454545	11,000	0.244588
ZYXI	2010-10-05	0.454545	0.454545	0.445455	0.445455	10,450	0.239697
ZYXI	2010-10-06	0.472727	0.472727	0.445455	0.445455	15,950	0.239697
ZYXI	2010-10-07	0.454545	0.454545	0.454545	0.454545	8,800	0.244588
ZYXI	2010-10-08	0.445455	0.454545	0.445455	0.454545	44,330	0.244588
ZYXI	2010-10-11	0.454545	0.454545	0.454545	0.454545	0	0.244588
ZYXI	2010-10-12	0.454545	0.454545	0.454545	0.454545	550	0.244588
ZYXI	2010-10-13	0.445455	0.454545	0.445455	0.454545	24,420	0.244588
ZYXI	2010-10-14	0.454545	0.454545	0.445455	0.445455	3,520	0.239697
ZYXI	2010-10-15	0.454545	0.454545	0.445455	0.445455	23,760	0.239697
ZYXI	2010-10-18	0.454545	0.472727	0.445455	0.472727	42,130	0.254372
ZYXI	2010-10-19	0.445455	0.445455	0.445455	0.445455	12,100	0.239697
ZYXI	2010-10-20	0.445455	0.445455	0.445455	0.445455	0	0.239697
ZYXI	2010-10-21	0.445455	0.445455	0.445455	0.445455	0	0.239697
ZYXI	2010-10-22	0.445455	0.445455	0.445455	0.445455	5,500	0.239697
ZYXI	2010-10-25	0.445455	0.454545	0.272727	0.381818	363,000	0.205454
ZYXI	2010-10-26	0.381818	0.445455	0.381818	0.418182	59,730	0.225021
ZYXI	2010-10-27	0.572727	0.572727	0.436364	0.436364	3,850	0.234805
ZYXI	2010-10-28	0.454545	0.463636	0.454545	0.463636	15,400	0.24948
ZYXI	2010-10-29	0.463636	0.545455	0.454545	0.454545	15,400	0.244588
ZYXI	2010-11-01	0.454545	0.454545	0.454545	0.454545	3,300	0.244588
ZYXI	2010-11-02	0.545455	0.545455	0.481818	0.481818	2,970	0.259264
ZYXI	2010-11-03	0.481818	0.481818	0.481818	0.481818	0	0.259264
ZYXI	2010-11-04	0.481818	0.545455	0.481818	0.545455	5,830	0.293506
ZYXI	2010-11-05	0.545455	0.545455	0.481818	0.545455	8,800	0.293506
ZYXI	2010-11-08	0.545455	0.572727	0.536364	0.572727	42,350	0.308181
ZYXI	2010-11-09	0.572727	0.572727	0.536364	0.572727	55,880	0.308181
ZYXI	2010-11-10	0.554545	0.554545	0.554545	0.554545	2,420	0.298398
ZYXI	2010-11-11	0.572727	0.636364	0.554545	0.554545	53,240	0.298398
ZYXI	2010-11-12	0.572727	0.572727	0.545455	0.554545	15,070	0.298398
ZYXI	2010-11-15	0.554545	0.563636	0.536364	0.554545	44,440	0.298398
ZYXI	2010-11-16	0.554545	0.563636	0.554545	0.563636	23,870	0.303289
ZYXI	2010-11-17	0.554545	0.554545	0.527273	0.527273	4,620	0.283723
ZYXI	2010-11-18	0.527273	0.590909	0.518182	0.545455	25,300	0.293506
ZYXI	2010-11-19	0.545455	0.572727	0.5	0.572727	16,720	0.308181
ZYXI	2010-11-22	0.590909	0.590909	0.581818	0.581818	30,800	0.313073
ZYXI	2010-11-23	0.581818	0.581818	0.545455	0.545455	184,360	0.293506
ZYXI	2010-11-24	0.590909	0.590909	0.527273	0.563636	91,740	0.303289
ZYXI	2010-11-26	0.590909	0.590909	0.590909	0.590909	3,410	0.317965
ZYXI	2010-11-29	0.581818	0.581818	0.527273	0.527273	13,860	0.283723
ZYXI	2010-11-30	0.545455	0.545455	0.545455	0.545455	8,250	0.293506
ZYXI	2010-12-01	0.572727	0.572727	0.527273	0.563636	28,490	0.303289
ZYXI	2010-12-02	0.554545	0.590909	0.536364	0.536364	49,830	0.288615
ZYXI	2010-12-03	0.536364	0.536364	0.536364	0.536364	7,040	0.288615
ZYXI	2010-12-06	0.536364	0.563636	0.536364	0.563636	33,660	0.303289
ZYXI	2010-12-07	0.545455	0.563636	0.545455	0.563636	94,270	0.303289
ZYXI	2010-12-08	0.545455	0.572727	0.536364	0.572727	73,920	0.308181
ZYXI	2010-12-09	0.554545	0.563636	0.554545	0.554545	296,010	0.298398
ZYXI	2010-12-10	0.563636	0.563636	0.554545	0.554545	130,570	0.298398
ZYXI	2010-12-13	0.554545	0.554545	0.554545	0.554545	226,710	0.298398
ZYXI	2010-12-14	0.554545	0.554545	0.527273	0.527273	35,640	0.283723
ZYXI	2010-12-15	0.527273	0.563636	0.527273	0.563636	4,400	0.303289
ZYXI	2010-12-16	0.563636	0.563636	0.563636	0.563636	0	0.303289
ZYXI	2010-12-17	0.545455	0.545455	0.545455	0.545455	550	0.293506
ZYXI	2010-12-20	0.545455	0.545455	0.545455	0.545455	21,450	0.293506
ZYXI	2010-12-21	0.536364	0.554545	0.536364	0.554545	5,390	0.298398
ZYXI	2010-12-22	0.536364	0.563636	0.536364	0.563636	3,190	0.303289
ZYXI	2010-12-23	0.563636	0.563636	0.563636	0.563636	0	0.303289
ZYXI	2010-12-27	0.527273	0.563636	0.5	0.5	28,820	0.269047

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.