symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
XOS
|
2025-05-20
| 3.58 | 3.59 | 3.452 | 3.49 | 24,100 | 3.49 |
XOS
|
2025-05-21
| 3.52 | 3.68 | 3.25 | 3.335 | 30,500 | 3.335 |
XOS
|
2025-05-22
| 3.3 | 3.37 | 3.26 | 3.321 | 14,700 | 3.321 |
XOS
|
2025-05-23
| 3.25 | 3.469 | 3.23 | 3.27 | 16,100 | 3.27 |
XOS
|
2025-05-27
| 3.35 | 3.474 | 3.24 | 3.4 | 19,400 | 3.4 |
XOS
|
2025-05-28
| 3.39 | 3.446 | 3.273 | 3.34 | 9,400 | 3.34 |
XOS
|
2025-05-29
| 3.38 | 3.4 | 3.3 | 3.335 | 8,000 | 3.335 |
XOS
|
2025-05-30
| 3.37 | 3.37 | 3.29 | 3.3 | 8,200 | 3.3 |
XOS
|
2025-06-02
| 3.43 | 3.43 | 3.17 | 3.2 | 14,000 | 3.2 |
XOS
|
2025-06-03
| 3.17 | 3.3 | 3.15 | 3.15 | 30,600 | 3.15 |
XOS
|
2025-06-04
| 3.14 | 3.169 | 3.04 | 3.12 | 30,400 | 3.12 |
XOS
|
2025-06-05
| 3.12 | 3.267 | 3.045 | 3.07 | 16,500 | 3.07 |
XOS
|
2025-06-06
| 3.1 | 3.199 | 3.05 | 3.15 | 22,100 | 3.15 |
XOS
|
2025-06-09
| 3.22 | 3.3 | 3.12 | 3.25 | 48,600 | 3.25 |
XOS
|
2025-06-10
| 3.26 | 3.6 | 3.25 | 3.35 | 55,400 | 3.35 |
XOS
|
2025-06-11
| 3.38 | 3.54 | 3.3 | 3.32 | 25,000 | 3.32 |
XOS
|
2025-06-12
| 3.3 | 3.345 | 3.22 | 3.22 | 9,100 | 3.22 |
XOS
|
2025-06-13
| 3.27 | 3.31 | 3 | 3.08 | 22,900 | 3.08 |
XOS
|
2025-06-16
| 3.08 | 3.13 | 3.06 | 3.08 | 12,700 | 3.08 |
XOS
|
2025-06-17
| 3.1 | 3.15 | 3.095 | 3.1 | 8,200 | 3.1 |
XOS
|
2025-06-18
| 3.13 | 3.13 | 3.06 | 3.06 | 13,500 | 3.06 |
XOS
|
2025-06-20
| 3.03 | 3.136 | 3 | 3.01 | 13,200 | 3.01 |
XOS
|
2025-06-23
| 3.01 | 3.05 | 3 | 3.01 | 19,200 | 3.01 |
XOS
|
2025-06-24
| 3.053 | 3.1 | 3 | 3 | 16,100 | 3 |
XOS
|
2025-06-25
| 3 | 3.081 | 3 | 3.065 | 6,300 | 3.065 |
XOS
|
2025-06-26
| 3.01 | 3.15 | 3.01 | 3.04 | 19,400 | 3.04 |
XOS
|
2025-06-27
| 3.05 | 3.09 | 3.01 | 3.02 | 13,100 | 3.02 |
XOS
|
2025-06-30
| 3.01 | 3.09 | 3.01 | 3.02 | 9,700 | 3.02 |
XOS
|
2025-07-01
| 3.02 | 3.222 | 3 | 3.11 | 50,500 | 3.11 |
XOS
|
2025-07-02
| 3.26 | 3.26 | 3.161 | 3.24 | 15,500 | 3.24 |
XOS
|
2025-07-03
| 3.2 | 3.3 | 3.2 | 3.21 | 14,100 | 3.21 |
XOS
|
2025-07-07
| 3.21 | 3.3 | 3.2 | 3.2 | 17,100 | 3.2 |
XOS
|
2025-07-08
| 3.17 | 3.37 | 3.17 | 3.3 | 16,800 | 3.3 |
XOS
|
2025-07-09
| 3.33 | 3.408 | 3.23 | 3.32 | 9,100 | 3.32 |
XOS
|
2025-07-10
| 3.33 | 3.5 | 3.26 | 3.41 | 38,100 | 3.41 |
XOS
|
2025-07-11
| 3.47 | 3.49 | 3.288 | 3.44 | 19,000 | 3.44 |
XOS
|
2025-07-14
| 3.43 | 3.5 | 3.34 | 3.413 | 29,500 | 3.413 |
XOS
|
2025-07-15
| 3.41 | 3.41 | 3.3 | 3.3 | 16,200 | 3.3 |
XOS
|
2025-07-16
| 3.37 | 3.45 | 3.34 | 3.34 | 13,100 | 3.34 |
XOS
|
2025-07-17
| 3.34 | 3.594 | 3.34 | 3.46 | 64,600 | 3.46 |
XOS
|
2025-07-18
| 3.45 | 3.58 | 3.37 | 3.37 | 46,800 | 3.37 |
XOS
|
2025-07-21
| 3.41 | 3.506 | 3.21 | 3.3 | 40,100 | 3.3 |
XOS
|
2025-07-22
| 3.28 | 3.49 | 3.2 | 3.45 | 29,900 | 3.45 |
XOS
|
2025-07-23
| 3.4 | 3.6 | 3.39 | 3.53 | 39,300 | 3.53 |
XOS
|
2025-07-24
| 3.51 | 3.59 | 3.45 | 3.51 | 18,700 | 3.51 |
XOS
|
2025-07-25
| 3.45 | 3.56 | 3.21 | 3.34 | 38,200 | 3.34 |
XOS
|
2025-07-28
| 3.31 | 3.32 | 3.15 | 3.17 | 16,300 | 3.17 |
XOS
|
2025-07-29
| 3.21 | 3.25 | 3 | 3.02 | 28,000 | 3.02 |
XOS
|
2025-07-30
| 3.04 | 3.19 | 3.035 | 3.09 | 11,800 | 3.09 |
XOS
|
2025-07-31
| 3.09 | 3.25 | 3.026 | 3.08 | 28,800 | 3.08 |
XOS
|
2025-08-01
| 3.07 | 3.115 | 2.965 | 2.97 | 26,800 | 2.97 |
XOS
|
2025-08-04
| 3.02 | 3.08 | 2.97 | 3 | 13,700 | 3 |
XOS
|
2025-08-05
| 3.02 | 3.147 | 2.98 | 3.08 | 16,200 | 3.08 |
XOS
|
2025-08-06
| 3.08 | 3.098 | 3.03 | 3.06 | 6,300 | 3.06 |
XOS
|
2025-08-07
| 3.04 | 3.15 | 3.018 | 3.09 | 14,900 | 3.09 |
XOS
|
2025-08-08
| 3.09 | 3.22 | 3.09 | 3.195 | 12,300 | 3.195 |
XOS
|
2025-08-11
| 3.16 | 3.33 | 3.16 | 3.27 | 49,400 | 3.27 |
XOS
|
2025-08-12
| 3.31 | 3.45 | 3.168 | 3.37 | 26,000 | 3.37 |
XOS
|
2025-08-13
| 3.31 | 3.58 | 3.31 | 3.49 | 110,800 | 3.49 |
XOS
|
2025-08-14
| 4.09 | 5.6 | 3.14 | 3.78 | 23,666,800 | 3.78 |
XOS
|
2025-08-15
| 3.54 | 3.55 | 2.95 | 3.26 | 849,100 | 3.26 |
XOS
|
2025-08-18
| 3.17 | 3.17 | 3.02 | 3.12 | 234,900 | 3.12 |
XOS
|
2025-08-19
| 3.05 | 3.2 | 3 | 3.09 | 192,600 | 3.09 |
XOS
|
2025-08-20
| 3.12 | 3.2 | 2.95 | 3 | 131,400 | 3 |
XOS
|
2025-08-21
| 2.95 | 3.23 | 2.935 | 3.18 | 101,600 | 3.18 |
XOS
|
2025-08-22
| 3.16 | 3.3 | 3.11 | 3.15 | 98,000 | 3.15 |
XOS
|
2025-08-25
| 3.14 | 3.215 | 3.055 | 3.1481 | 44,414 | 3.1481 |
XP
|
2019-12-11
| 32.75 | 35 | 32.099998 | 34.459999 | 34,635,800 | 31.024839 |
XP
|
2019-12-12
| 34.080002 | 37.459999 | 33.43 | 34.639999 | 8,121,000 | 31.186897 |
XP
|
2019-12-13
| 34.700001 | 38.32 | 34.099998 | 37.709999 | 5,115,700 | 33.950859 |
XP
|
2019-12-16
| 37.82 | 38.490002 | 34.75 | 35.799999 | 3,946,300 | 32.231262 |
XP
|
2019-12-17
| 35.860001 | 35.860001 | 33.363998 | 34.299999 | 2,336,500 | 30.880791 |
XP
|
2019-12-18
| 34.759998 | 38.240002 | 33.509998 | 38.099998 | 4,238,800 | 34.301983 |
XP
|
2019-12-19
| 37.5 | 38.299999 | 35.849998 | 37.759998 | 2,946,800 | 33.995876 |
XP
|
2019-12-20
| 37.900002 | 40.5 | 37.099998 | 40 | 6,497,200 | 36.012581 |
XP
|
2019-12-23
| 40.060001 | 40.189999 | 37.860001 | 39.23 | 667,400 | 35.31934 |
XP
|
2019-12-24
| 39 | 40 | 38.201 | 39.630001 | 180,500 | 35.679466 |
XP
|
2019-12-26
| 39.75 | 39.990002 | 38.419998 | 38.669998 | 330,200 | 34.815163 |
XP
|
2019-12-27
| 38.82 | 39.419998 | 37.775002 | 38.490002 | 499,700 | 34.653107 |
XP
|
2019-12-30
| 38.610001 | 38.973999 | 37.110001 | 38.27 | 322,500 | 34.45504 |
XP
|
2019-12-31
| 38.32 | 38.619999 | 37.75 | 38.52 | 389,700 | 34.680115 |
XP
|
2020-01-02
| 38.59 | 39.119999 | 38.200001 | 38.59 | 1,538,800 | 34.743141 |
XP
|
2020-01-03
| 38.439999 | 39.369999 | 37.509998 | 38.220001 | 1,207,600 | 34.410023 |
XP
|
2020-01-06
| 37.740002 | 37.799999 | 35.632 | 36.209999 | 1,827,200 | 32.600391 |
XP
|
2020-01-07
| 36.360001 | 36.98 | 35.509998 | 36.59 | 826,000 | 32.942509 |
XP
|
2020-01-08
| 36.639999 | 37.259998 | 35.900002 | 36.889999 | 1,771,800 | 33.212601 |
XP
|
2020-01-09
| 36.709999 | 37.98 | 36.16 | 37.82 | 1,352,800 | 34.049892 |
XP
|
2020-01-10
| 37.959999 | 38.799999 | 37.419998 | 37.59 | 677,700 | 33.842823 |
XP
|
2020-01-13
| 37.75 | 38.09 | 37.41 | 37.540001 | 299,200 | 33.79781 |
XP
|
2020-01-14
| 37.779999 | 38.240002 | 37 | 37.150002 | 587,800 | 33.446686 |
XP
|
2020-01-15
| 37.150002 | 38.009998 | 37.150002 | 37.549999 | 575,300 | 33.806812 |
XP
|
2020-01-16
| 37.75 | 38 | 37.599998 | 37.700001 | 1,010,600 | 33.94186 |
XP
|
2020-01-17
| 38.009998 | 39.889999 | 37.82 | 38.790001 | 2,276,700 | 34.923203 |
XP
|
2020-01-21
| 39.880001 | 41.669998 | 39.400002 | 40.59 | 2,413,900 | 36.54377 |
XP
|
2020-01-22
| 41.650002 | 43.52 | 41.5 | 42.48 | 2,504,800 | 38.245361 |
XP
|
2020-01-23
| 42.880001 | 42.889999 | 40.59 | 41 | 1,129,400 | 36.912895 |
XP
|
2020-01-24
| 41.02 | 41.48 | 37.919998 | 38.529999 | 2,101,600 | 34.689117 |
XP
|
2020-01-27
| 36.5 | 38.41 | 35.560001 | 37.610001 | 918,200 | 33.860832 |
XP
|
2020-01-28
| 37.970001 | 39.310001 | 37.099998 | 39.040001 | 959,700 | 35.148281 |
XP
|
2020-01-29
| 39.240002 | 40.470001 | 38.889999 | 40.330002 | 814,300 | 36.309689 |
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.