Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-26 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
2024-07-23
6.2
6.372
6.2
6.35
8,300
6.35
XOS
2024-07-24
6.35
6.35
6.21
6.26
11,200
6.26
XOS
2024-07-25
6.19
6.245
6.11
6.11
9,600
6.11
XOS
2024-07-26
6.11
6.24
6.11
6.18
9,700
6.18
XOS
2024-07-29
6.17
6.342
6.12
6.25
6,500
6.25
XOS
2024-07-30
6.36
6.36
6.1
6.11
9,800
6.11
XOS
2024-07-31
6.21
6.358
6.11
6.12
6,900
6.12
XOS
2024-08-01
6.11
6.15
5.92
5.97
28,100
5.97
XOS
2024-08-02
5.9
5.9
5.305
5.35
27,700
5.35
XOS
2024-08-05
5.27
5.4
5.25
5.33
21,300
5.33
XOS
2024-08-06
5.25
5.321
4.8
4.9
48,800
4.9
XOS
2024-08-07
5.04
5.282
4.952
5.16
29,400
5.16
XOS
2024-08-08
5.07
5.19
5.07
5.19
12,600
5.19
XOS
2024-08-09
5.19
5.194
5.15
5.19
5,600
5.19
XOS
2024-08-12
5.1
5.386
5.095
5.19
35,600
5.19
XOS
2024-08-13
5.2
5.2
5.091
5.16
10,000
5.16
XOS
2024-08-14
5.38
5.51
5.08
5.15
23,500
5.15
XOS
2024-08-15
5.43
5.43
5.121
5.25
13,800
5.25
XOS
2024-08-16
5.28
5.672
5.25
5.39
22,000
5.39
XOS
2024-08-19
5.45
5.67
5.45
5.51
10,100
5.51
XOS
2024-08-20
5.536
5.574
5.5
5.52
8,200
5.52
XOS
2024-08-21
5.67
5.67
5.48
5.51
9,200
5.51
XOS
2024-08-22
5.5
5.65
5.43
5.43
7,800
5.43
XOS
2024-08-23
5.41
5.54
5.36
5.36
6,900
5.36
XOS
2024-08-26
5.36
5.47
5.15
5.15
13,300
5.15
XOS
2024-08-27
5.15
5.41
5.11
5.13
19,700
5.13
XOS
2024-08-28
5.1
5.6
5.09
5.22
31,900
5.22
XOS
2024-08-29
5.26
5.385
5.18
5.18
8,800
5.18
XOS
2024-08-30
5.31
5.31
5
5.02
23,800
5.02
XOS
2024-09-03
5.01
5.13
4.7
4.72
26,800
4.72
XOS
2024-09-04
4.77
5.04
4.7
4.85
15,500
4.85
XOS
2024-09-05
4.83
5
4.77
4.9
9,300
4.9
XOS
2024-09-06
4.84
4.99
4.769
4.94
7,200
4.94
XOS
2024-09-09
4.85
4.94
4.75
4.75
15,800
4.75
XOS
2024-09-10
4.75
4.81
4.7
4.8
10,100
4.8
XOS
2024-09-11
4.765
4.8
4.625
4.76
14,400
4.76
XOS
2024-09-12
4.72
4.822
4.72
4.74
7,500
4.74
XOS
2024-09-13
4.7
4.85
4.623
4.76
26,700
4.76
XOS
2024-09-16
4.76
4.93
4.76
4.87
12,300
4.87
XOS
2024-09-17
4.95
5
4.84
4.85
22,500
4.85
XOS
2024-09-18
4.82
4.92
4.8
4.87
17,300
4.87
XOS
2024-09-19
4.9
4.905
4.802
4.87
13,500
4.87
XOS
2024-09-20
4.82
4.83
4.71
4.74
22,100
4.74
XOS
2024-09-23
4.71
4.74
4.58
4.64
26,600
4.64
XOS
2024-09-24
4.61
4.8
4.52
4.63
28,300
4.63
XOS
2024-09-25
4.68
4.74
4.61
4.62
16,000
4.62
XOS
2024-09-26
4.63
4.749
4.61
4.62
12,000
4.62
XOS
2024-09-27
4.61
4.924
4.61
4.61
15,300
4.61
XOS
2024-09-30
4.57
4.865
4.55
4.55
20,200
4.55
XOS
2024-10-01
4.6
4.6
4.48
4.49
18,400
4.49
XOS
2024-10-02
4.48
4.699
4.428
4.48
15,200
4.48
XOS
2024-10-03
4.46
4.57
4.43
4.48
11,500
4.48
XOS
2024-10-04
4.46
4.6
4.424
4.52
15,000
4.52
XOS
2024-10-07
4.48
4.606
4.43
4.57
20,100
4.57
XOS
2024-10-08
4.5
4.58
4.443
4.55
15,200
4.55
XOS
2024-10-09
4.49
4.561
4.49
4.53
21,400
4.53
XOS
2024-10-10
4.53
4.6
4.4
4.57
20,100
4.57
XOS
2024-10-11
4.6
4.62
4.507
4.6
11,200
4.6
XOS
2024-10-14
4.54
4.7
4.54
4.7
12,900
4.7
XOS
2024-10-15
4.64
4.72
4.637
4.67
15,500
4.67
XOS
2024-10-16
4.73
4.8
4.65
4.69
17,200
4.69
XOS
2024-10-17
4.64
4.783
4.63
4.63
10,100
4.63
XOS
2024-10-18
4.71
4.71
4.55
4.71
12,100
4.71
XOS
2024-10-21
4.62
4.72
4.62
4.65
15,100
4.65
XOS
2024-10-22
4.58
4.65
4.57
4.58
19,500
4.58
XOS
2024-10-23
4.66
4.92
4.66
4.81
49,900
4.81
XOS
2024-10-24
4.85
5
4.85
4.86
46,100
4.86
XOS
2024-10-25
5
5
4.74
4.74
19,900
4.74
XOS
2024-10-28
4.79
4.968
4.677
4.8
15,200
4.8
XOS
2024-10-29
4.84
4.899
4.68
4.7
15,200
4.7
XOS
2024-10-30
4.78
4.78
4.51
4.51
16,200
4.51
XOS
2024-10-31
4.53
4.545
4.38
4.48
20,200
4.48
XOS
2024-11-01
4.44
4.48
4.36
4.39
11,400
4.39
XOS
2024-11-04
4.35
4.5
4.34
4.42
17,400
4.42
XOS
2024-11-05
4.36
4.49
4.36
4.41
8,900
4.41
XOS
2024-11-06
4.35
4.495
4.2
4.29
29,500
4.29
XOS
2024-11-07
4.23
4.338
4
4.13
47,800
4.13
XOS
2024-11-08
4.13
4.95
4.05
4.74
36,400
4.74
XOS
2024-11-11
4.93
5.15
4.8
5
84,700
5
XOS
2024-11-12
5.04
5.21
4.86
5.14
33,600
5.14
XOS
2024-11-13
4.97
5.45
4.97
5.2
45,000
5.2
XOS
2024-11-14
4.66
4.7
4.109
4.45
84,600
4.45
XOS
2024-11-15
4.42
4.46
4.17
4.23
24,300
4.23
XOS
2024-11-18
4.3
4.41
4
4.1
44,800
4.1
XOS
2024-11-19
4.02
4.02
3.682
3.8
58,100
3.8
XOS
2024-11-20
3.8
3.879
3.65
3.863
50,000
3.863
XOS
2024-11-21
3.81
4.37
3.79
4.06
72,800
4.06
XOS
2024-11-22
4.03
4.641
3.96
4.54
120,300
4.54
XOS
2024-11-25
4.49
4.56
4.3
4.49
49,400
4.49
XOS
2024-11-26
4.49
4.64
4.3
4.38
27,100
4.38
XOS
2024-11-27
4.37
4.469
4.11
4.17
15,800
4.17
XOS
2024-11-29
4.35
4.488
4.205
4.22
18,100
4.22
XOS
2024-12-02
4.2
4.32
3.85
3.89
47,500
3.89
XOS
2024-12-03
3.9
4.078
3.9
4
14,800
4
XOS
2024-12-04
4.12
4.177
3.68
3.8
42,200
3.8
XOS
2024-12-05
3.84
4.03
3.79
3.88
40,600
3.88
XOS
2024-12-06
3.92
3.962
3.75
3.84
25,200
3.84
XOS
2024-12-09
3.78
3.85
3.71
3.76
26,600
3.76
XOS
2024-12-10
3.71
3.862
3.68
3.71
28,200
3.71
XOS
2024-12-11
3.68
3.82
3.532
3.6
22,800
3.6