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	2011-05-20	0.863636	0.918182	0.745455	0.754545	14,410	0.406016
ZYXI	2011-05-23	0.727273	0.727273	0.727273	0.727273	3,080	0.391342
ZYXI	2011-05-24	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2011-05-25	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2011-05-26	0.818182	0.818182	0.7	0.7	18,150	0.376666
ZYXI	2011-05-27	0.709091	0.845455	0.709091	0.845455	1,980	0.454935
ZYXI	2011-05-31	0.863636	0.863636	0.563636	0.818182	27,060	0.440259
ZYXI	2011-06-01	0.627273	0.790909	0.627273	0.790909	11,110	0.425584
ZYXI	2011-06-02	0.636364	0.781818	0.636364	0.781818	2,200	0.420692
ZYXI	2011-06-03	0.772727	0.818182	0.636364	0.818182	13,640	0.440259
ZYXI	2011-06-06	0.809091	0.809091	0.809091	0.809091	440	0.435367
ZYXI	2011-06-07	0.809091	0.809091	0.809091	0.809091	0	0.435367
ZYXI	2011-06-08	0.772727	0.772727	0.772727	0.772727	1,100	0.4158
ZYXI	2011-06-09	0.727273	0.727273	0.636364	0.7	16,940	0.376666
ZYXI	2011-06-10	0.654545	0.654545	0.563636	0.618182	12,100	0.33264
ZYXI	2011-06-13	0.7	0.7	0.581818	0.7	1,210	0.376666
ZYXI	2011-06-14	0.563636	0.818182	0.563636	0.772727	5,830	0.4158
ZYXI	2011-06-15	0.609091	0.818182	0.609091	0.818182	5,390	0.440259
ZYXI	2011-06-16	0.654545	0.654545	0.636364	0.636364	6,600	0.342424
ZYXI	2011-06-17	0.645455	0.681818	0.645455	0.645455	12,760	0.347316
ZYXI	2011-06-20	0.727273	0.727273	0.727273	0.727273	880	0.391342
ZYXI	2011-06-21	0.618182	0.818182	0.618182	0.818182	1,980	0.440259
ZYXI	2011-06-22	0.818182	0.818182	0.818182	0.818182	2,530	0.440259
ZYXI	2011-06-23	0.590909	0.809091	0.590909	0.809091	6,930	0.435367
ZYXI	2011-06-24	0.809091	0.809091	0.809091	0.809091	0	0.435367
ZYXI	2011-06-27	0.772727	0.772727	0.772727	0.772727	880	0.4158
ZYXI	2011-06-28	0.663636	0.8	0.663636	0.8	3,080	0.430476
ZYXI	2011-06-29	0.645455	0.790909	0.645455	0.790909	660	0.425584
ZYXI	2011-06-30	0.790909	0.790909	0.790909	0.790909	0	0.425584
ZYXI	2011-07-01	0.854545	0.854545	0.818182	0.818182	1,760	0.440259
ZYXI	2011-07-05	0.809091	0.809091	0.654545	0.727273	15,950	0.391342
ZYXI	2011-07-06	0.8	0.8	0.663636	0.754545	8,030	0.406016
ZYXI	2011-07-07	0.745455	0.772727	0.745455	0.772727	4,730	0.4158
ZYXI	2011-07-08	0.754545	0.754545	0.754545	0.754545	550	0.406016
ZYXI	2011-07-11	0.681818	0.727273	0.681818	0.727273	3,300	0.391342
ZYXI	2011-07-12	0.681818	0.681818	0.681818	0.681818	9,020	0.366883
ZYXI	2011-07-13	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2011-07-14	0.681818	0.681818	0.681818	0.681818	4,400	0.366883
ZYXI	2011-07-15	0.681818	0.681818	0.609091	0.681818	19,030	0.366883
ZYXI	2011-07-18	0.681818	0.745455	0.636364	0.745455	19,690	0.401125
ZYXI	2011-07-19	0.681818	0.718182	0.681818	0.681818	21,670	0.366883
ZYXI	2011-07-20	0.654545	0.718182	0.654545	0.718182	2,750	0.38645
ZYXI	2011-07-21	0.727273	0.790909	0.690909	0.772727	31,240	0.4158
ZYXI	2011-07-22	0.645455	0.772727	0.645455	0.754545	39,930	0.406016
ZYXI	2011-07-25	0.772727	0.772727	0.754545	0.772727	15,950	0.4158
ZYXI	2011-07-26	0.754545	0.790909	0.754545	0.790909	24,750	0.425584
ZYXI	2011-07-27	0.790909	0.790909	0.690909	0.790909	7,260	0.425584
ZYXI	2011-07-28	0.727273	0.790909	0.727273	0.790909	2,530	0.425584
ZYXI	2011-07-29	0.790909	0.818182	0.790909	0.8	32,230	0.430476
ZYXI	2011-08-01	0.818182	0.818182	0.818182	0.818182	1,100	0.440259
ZYXI	2011-08-02	0.790909	0.809091	0.772727	0.809091	30,140	0.435367
ZYXI	2011-08-03	0.809091	0.809091	0.772727	0.772727	10,890	0.4158
ZYXI	2011-08-04	0.818182	0.818182	0.818182	0.818182	1,760	0.440259
ZYXI	2011-08-05	0.690909	0.818182	0.690909	0.818182	11,770	0.440259
ZYXI	2011-08-08	0.772727	0.818182	0.772727	0.818182	6,380	0.440259
ZYXI	2011-08-09	0.8	0.8	0.8	0.8	1,100	0.430476
ZYXI	2011-08-10	0.8	0.8	0.8	0.8	0	0.430476
ZYXI	2011-08-11	0.790909	0.790909	0.690909	0.790909	2,750	0.425584
ZYXI	2011-08-12	0.790909	0.790909	0.790909	0.790909	0	0.425584
ZYXI	2011-08-15	0.727273	0.8	0.727273	0.8	4,730	0.430476
ZYXI	2011-08-16	0.727273	0.809091	0.727273	0.809091	30,690	0.435367
ZYXI	2011-08-17	0.809091	0.809091	0.809091	0.809091	0	0.435367
ZYXI	2011-08-18	0.727273	0.772727	0.727273	0.772727	5,720	0.4158
ZYXI	2011-08-19	0.690909	0.772727	0.690909	0.772727	3,960	0.4158
ZYXI	2011-08-22	0.727273	0.727273	0.727273	0.727273	1,100	0.391342
ZYXI	2011-08-23	0.690909	0.690909	0.636364	0.681818	8,250	0.366883
ZYXI	2011-08-24	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2011-08-25	0.727273	0.772727	0.7	0.772727	47,630	0.4158
ZYXI	2011-08-26	0.772727	0.772727	0.636364	0.636364	264,550	0.342424
ZYXI	2011-08-29	0.654545	0.745455	0.654545	0.745455	8,580	0.401125
ZYXI	2011-08-30	0.636364	0.7	0.636364	0.7	10,560	0.376666
ZYXI	2011-08-31	0.727273	0.736364	0.727273	0.736364	5,500	0.396233
ZYXI	2011-09-01	0.681818	0.736364	0.681818	0.736364	4,950	0.396233
ZYXI	2011-09-02	0.727273	0.727273	0.727273	0.727273	770	0.391342
ZYXI	2011-09-06	0.681818	0.681818	0.681818	0.681818	6,160	0.366883
ZYXI	2011-09-07	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2011-09-08	0.681818	0.681818	0.681818	0.681818	1,100	0.366883
ZYXI	2011-09-09	0.681818	0.727273	0.636364	0.727273	4,950	0.391342
ZYXI	2011-09-12	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2011-09-13	0.727273	0.727273	0.727273	0.727273	5,500	0.391342
ZYXI	2011-09-14	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2011-09-15	0.663636	0.681818	0.663636	0.681818	12,100	0.366883
ZYXI	2011-09-16	0.654545	0.727273	0.654545	0.727273	1,430	0.391342
ZYXI	2011-09-19	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2011-09-20	0.718182	0.736364	0.663636	0.663636	5,390	0.357099
ZYXI	2011-09-21	0.663636	0.663636	0.663636	0.663636	1,320	0.357099
ZYXI	2011-09-22	0.7	0.7	0.7	0.7	880	0.376666
ZYXI	2011-09-23	0.663636	0.663636	0.663636	0.663636	4,290	0.357099
ZYXI	2011-09-26	0.709091	0.709091	0.709091	0.709091	2,750	0.381558
ZYXI	2011-09-27	0.718182	0.718182	0.718182	0.718182	220	0.38645
ZYXI	2011-09-28	0.718182	0.718182	0.636364	0.718182	3,630	0.38645
ZYXI	2011-09-29	0.709091	0.718182	0.709091	0.718182	1,430	0.38645
ZYXI	2011-09-30	0.718182	0.718182	0.718182	0.718182	0	0.38645
ZYXI	2011-10-03	0.718182	0.718182	0.718182	0.718182	0	0.38645
ZYXI	2011-10-04	0.645455	0.690909	0.645455	0.690909	2,640	0.371774
ZYXI	2011-10-05	0.545455	0.681818	0.545455	0.627273	1,100	0.337532
ZYXI	2011-10-06	0.627273	0.627273	0.627273	0.627273	880	0.337532
ZYXI	2011-10-07	0.627273	0.627273	0.627273	0.627273	0	0.337532
ZYXI	2011-10-10	0.627273	0.672727	0.563636	0.672727	24,420	0.361991
ZYXI	2011-10-11	0.672727	0.672727	0.672727	0.672727	0	0.361991

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.