Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-12 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
⌀
YI
2021-04-16
12.25
12.63
11.25
12.23
1,148,700
12.23
YI
2021-04-19
11.91
11.94
10.18
10.36
1,032,600
10.36
YI
2021-04-20
10.46
10.69
9.6
10.07
428,000
10.07
YI
2021-04-21
9.82
11.05
9.82
10.83
309,800
10.83
YI
2021-04-22
10.81
12.69
10.8
11.6
711,100
11.6
YI
2021-04-23
12.05
12.45
11.5
12.28
392,800
12.28
YI
2021-04-26
12.53
12.8
11.66
12.36
234,300
12.36
YI
2021-04-27
12.36
13.39
12.17
12.89
447,200
12.89
YI
2021-04-28
12.72
13.14
12.32
12.88
434,200
12.88
YI
2021-04-29
13.1
13.1
12.24
12.87
433,500
12.87
YI
2021-04-30
12.88
13.05
12.06
12.46
236,600
12.46
YI
2021-05-03
12.45
12.9
11.8
11.94
211,600
11.94
YI
2021-05-04
11.81
11.88
11.11
11.71
190,400
11.71
YI
2021-05-05
11.66
11.95
11.48
11.72
768,100
11.72
YI
2021-05-06
11.12
11.95
10.94
11.67
308,400
11.67
YI
2021-05-07
11.61
12.03
10.91
11.45
254,100
11.45
YI
2021-05-10
11.31
11.59
10.58
11.16
226,300
11.16
YI
2021-05-11
10.5
10.99
10.32
10.39
650,300
10.39
YI
2021-05-12
10.2
10.99
10.03
10.11
391,300
10.11
YI
2021-05-13
10.13
10.63
9.61
9.71
366,000
9.71
YI
2021-05-14
9.81
10.55
9.81
10.4
203,000
10.4
YI
2021-05-17
10.4
10.87
10.03
10.85
172,500
10.85
YI
2021-05-18
11.08
12
10.86
11.5
552,600
11.5
YI
2021-05-19
10.64
10.96
9.37
9.64
880,100
9.64
YI
2021-05-20
9.61
10.08
9.51
9.98
370,000
9.98
YI
2021-05-21
10
10.29
9.5
9.52
289,400
9.52
YI
2021-05-24
9.69
9.69
8.83
8.93
280,200
8.93
YI
2021-05-25
9.1
9.86
8.95
9.19
262,500
9.19
YI
2021-05-26
9.16
9.75
9.16
9.5
251,100
9.5
YI
2021-05-27
9.46
9.98
9.44
9.8
266,600
9.8
YI
2021-05-28
9.93
10.33
9.61
9.73
185,600
9.73
YI
2021-06-01
10.02
10.24
9.51
9.89
310,300
9.89
YI
2021-06-02
9.82
10.64
9.8
10.08
453,100
10.08
YI
2021-06-03
10.02
10.02
9.2
9.3
288,100
9.3
YI
2021-06-04
9.37
9.51
9.21
9.35
222,300
9.35
YI
2021-06-07
9.41
9.6
9.22
9.3
180,300
9.3
YI
2021-06-08
9.38
9.69
9.24
9.68
165,600
9.68
YI
2021-06-09
9.88
9.96
9.26
9.26
169,000
9.26
YI
2021-06-10
9.27
9.7
9.18
9.3
107,900
9.3
YI
2021-06-11
9.4
9.65
9.23
9.31
145,300
9.31
YI
2021-06-14
9.23
10
9.22
9.84
272,800
9.84
YI
2021-06-15
9.86
10.18
9.42
9.52
325,900
9.52
YI
2021-06-16
9.48
9.49
8.95
9.17
273,600
9.17
YI
2021-06-17
9.14
9.3
8.94
9.05
234,500
9.05
YI
2021-06-18
9
9.59
8.95
9.39
279,900
9.39
YI
2021-06-21
9.38
9.39
8.44
8.6
371,300
8.6
YI
2021-06-22
8.6
8.61
8.01
8.28
482,300
8.28
YI
2021-06-23
8.33
9.1
8.29
8.78
297,800
8.78
YI
2021-06-24
8.79
9.22
8.79
8.91
232,000
8.91
YI
2021-06-25
8.96
9.36
8.85
9.22
189,900
9.22
YI
2021-06-28
9.31
9.66
9.1
9.17
345,900
9.17
YI
2021-06-29
9.13
9.22
8.85
9.14
101,300
9.14
YI
2021-06-30
9.13
9.29
8.98
9.09
99,100
9.09
YI
2021-07-01
9.08
9.47
8.79
9.12
230,000
9.12
YI
2021-07-02
9.04
9.12
8.54
8.55
208,800
8.55
YI
2021-07-06
8.5
8.5
8.05
8.18
176,700
8.18
YI
2021-07-07
8.36
8.36
7.82
8.02
176,500
8.02
YI
2021-07-08
7.57
7.86
7.57
7.82
152,000
7.82
YI
2021-07-09
7.88
8.06
7.81
7.86
123,000
7.86
YI
2021-07-12
7.85
7.89
7.56
7.8
175,600
7.8
YI
2021-07-13
7.84
7.89
7.65
7.72
92,400
7.72
YI
2021-07-14
7.73
7.79
7.35
7.39
91,100
7.39
YI
2021-07-15
7.42
7.74
7.04
7.41
87,600
7.41
YI
2021-07-16
7.42
7.66
7.24
7.25
157,200
7.25
YI
2021-07-19
7.19
7.46
6.91
7.24
183,900
7.24
YI
2021-07-20
7.21
7.41
7.14
7.29
54,200
7.29
YI
2021-07-21
7.19
7.71
7.19
7.64
85,900
7.64
YI
2021-07-22
7.67
7.7
7.3
7.42
95,500
7.42
YI
2021-07-23
7.21
7.24
6.84
6.87
183,100
6.87
YI
2021-07-26
6.69
6.69
6.01
6.1
440,400
6.1
YI
2021-07-27
5.93
5.93
5.19
5.6
762,200
5.6
YI
2021-07-28
5.76
6.47
5.76
6.24
254,000
6.24
YI
2021-07-29
6.26
6.4
6.01
6.05
160,500
6.05
YI
2021-07-30
5.94
6.24
5.81
5.89
121,100
5.89
YI
2021-08-02
5.92
6.31
5.82
6.16
228,100
6.16
YI
2021-08-03
6.13
6.61
5.9
6.46
186,600
6.46
YI
2021-08-04
6.49
6.65
5.91
6.03
164,800
6.03
YI
2021-08-05
5.94
6.35
5.94
6.33
136,600
6.33
YI
2021-08-06
6.36
6.43
6.07
6.17
62,000
6.17
YI
2021-08-09
6.41
6.64
6.17
6.51
109,500
6.51
YI
2021-08-10
6.62
6.77
6.44
6.57
72,100
6.57
YI
2021-08-11
6.68
6.68
6.27
6.34
126,000
6.34
YI
2021-08-12
6.29
6.38
5.83
5.93
166,100
5.93
YI
2021-08-13
5.92
5.92
5.6
5.86
111,500
5.86
YI
2021-08-16
5.76
5.77
5.48
5.5
138,800
5.5
YI
2021-08-17
5.37
5.43
5.15
5.41
189,300
5.41
YI
2021-08-18
5.45
5.7
5.25
5.47
106,600
5.47
YI
2021-08-19
5.31
5.39
5.01
5.29
195,300
5.29
YI
2021-08-20
5.26
5.77
5.26
5.63
173,700
5.63
YI
2021-08-23
5.85
6.16
5.71
6.14
258,600
6.14
YI
2021-08-24
6.41
8.25
6.27
8.02
2,557,900
8.02
YI
2021-08-25
7.66
7.81
6.33
6.57
2,360,000
6.57
YI
2021-08-26
6.71
6.89
6.36
6.65
1,035,100
6.65
YI
2021-08-27
6.74
6.75
6
6.32
1,033,400
6.32
YI
2021-08-30
6.29
6.55
6.05
6.33
328,000
6.33
YI
2021-08-31
6.43
6.56
6.06
6.15
303,400
6.15
YI
2021-09-01
6.2
6.69
6.07
6.53
709,500
6.53
YI
2021-09-02
6.54
7.05
6.42
6.84
717,600
6.84
YI
2021-09-03
6.77
7.09
6.47
6.56
389,700
6.56
YI
2021-09-07
7.2
7.89
6.88
7.7
1,092,200
7.7