Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-27 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
2023-05-23
11.55
11.82
11.4
11.7
10,597
11.7
XOS
2023-05-24
11.79
12
11.13
11.13
7,213
11.13
XOS
2023-05-25
11.13
12
10.71
11.04
16,220
11.04
XOS
2023-05-26
11.7
11.7
11.1
11.34
6,113
11.34
XOS
2023-05-30
11.46
12.03
11.31
12
10,560
12
XOS
2023-05-31
12.3
13.2
11.61
12.54
9,557
12.54
XOS
2023-06-01
12.6
12.9
11.1
11.49
8,227
11.49
XOS
2023-06-02
12.06
12.3
11.1
11.58
11,127
11.58
XOS
2023-06-05
12
12.51
11.34
12.15
12,193
12.15
XOS
2023-06-06
12.3
13.2
11.73
12
10,433
12
XOS
2023-06-07
12.03
12.33
11.4
11.79
16,780
11.79
XOS
2023-06-08
12.87
12.9
11.4
12
5,887
12
XOS
2023-06-09
11.97
12.51
11.7
11.7
6,690
11.7
XOS
2023-06-12
11.94
12
11.4
11.64
8,013
11.64
XOS
2023-06-13
11.4
12.6
11.4
12.09
12,157
12.09
XOS
2023-06-14
12.45
13.2
11.73
12.15
15,180
12.15
XOS
2023-06-15
11.7
12.87
11.7
12.63
11,217
12.63
XOS
2023-06-16
13.41
13.47
11.7
12.27
13,773
12.27
XOS
2023-06-20
12.33
12.93
11.4
11.46
12,727
11.46
XOS
2023-06-21
12
12
11.1
11.88
12,273
11.88
XOS
2023-06-22
11.1
12.12
11.1
11.49
9,990
11.49
XOS
2023-06-23
11.13
11.25
9.45
9.45
274,610
9.45
XOS
2023-06-26
9.12
9.15
6.6
7.83
57,453
7.83
XOS
2023-06-27
7.8
7.8
7.53
7.53
35,133
7.53
XOS
2023-06-28
7.53
7.95
6.24
6.6
97,630
6.6
XOS
2023-06-29
7.17
7.17
6.54
6.6
37,460
6.6
XOS
2023-06-30
6.6
6.75
6.3
6.54
26,650
6.54
XOS
2023-07-03
6.6
6.96
6.57
6.63
41,987
6.63
XOS
2023-07-05
7.08
8.37
6.84
8.07
60,090
8.07
XOS
2023-07-06
8.1
8.37
7.8
7.98
16,833
7.98
XOS
2023-07-07
7.89
9.3
7.83
8.94
30,727
8.94
XOS
2023-07-10
9.63
9.99
9.48
9.6
17,013
9.6
XOS
2023-07-11
9.9
12.24
9.9
11.91
60,653
11.91
XOS
2023-07-12
13.38
13.38
12.3
12.3
38,317
12.3
XOS
2023-07-13
12.18
12.3
11.34
12.06
18,403
12.06
XOS
2023-07-14
12.06
12.3
10.83
11.1
13,590
11.1
XOS
2023-07-17
11.4
12
10.83
11.04
10,387
11.04
XOS
2023-07-18
11.07
11.7
10.65
10.86
13,307
10.86
XOS
2023-07-19
11.4
11.94
10.89
10.89
12,767
10.89
XOS
2023-07-20
11.7
12
10.8
10.95
22,660
10.95
XOS
2023-07-21
10.95
12
10.95
11.43
7,970
11.43
XOS
2023-07-24
11.91
12
11.22
11.25
6,100
11.25
XOS
2023-07-25
11.7
11.82
11.1
11.13
3,450
11.13
XOS
2023-07-26
11.1
11.85
11.1
11.43
6,737
11.43
XOS
2023-07-27
11.13
11.7
11.13
11.13
8,890
11.13
XOS
2023-07-28
10.77
11.7
10.77
11.25
8,837
11.25
XOS
2023-07-31
11.4
12.3
11.19
12.12
13,377
12.12
XOS
2023-08-01
13.5
17.4
12.66
15.9
111,343
15.9
XOS
2023-08-02
14.91
17.85
14.7
15.96
47,540
15.96
XOS
2023-08-03
15.96
18
15.6
17.610001
34,337
17.610001
XOS
2023-08-04
18.299999
19.799999
17.1
17.280001
35,020
17.280001
XOS
2023-08-07
17.16
17.25
15
15
23,783
15
XOS
2023-08-08
14.4
15.3
12.72
13.47
18,597
13.47
XOS
2023-08-09
13.29
13.5
12.3
12.3
12,533
12.3
XOS
2023-08-10
12.24
12.96
11.67
12.6
17,673
12.6
XOS
2023-08-11
12
12.6
10.8
11.1
16,683
11.1
XOS
2023-08-14
10.98
11.1
9.6
9.81
12,557
9.81
XOS
2023-08-15
9.87
10.53
9.6
9.9
11,633
9.9
XOS
2023-08-16
9.66
10.74
8.7
8.7
33,580
8.7
XOS
2023-08-17
8.85
9.33
8.16
8.25
13,297
8.25
XOS
2023-08-18
8.94
9.27
8.1
8.73
11,100
8.73
XOS
2023-08-21
8.85
9.75
8.7
8.97
10,120
8.97
XOS
2023-08-22
8.94
9.3
8.16
8.4
7,683
8.4
XOS
2023-08-23
8.88
9
8.4
8.94
4,913
8.94
XOS
2023-08-24
8.73
9
8.34
8.46
9,327
8.46
XOS
2023-08-25
8.64
9
8.1
8.34
9,040
8.34
XOS
2023-08-28
8.19
8.4
7.8
8.13
6,337
8.13
XOS
2023-08-29
8.76
8.76
7.98
8.19
5,163
8.19
XOS
2023-08-30
8.7
8.73
8.1
8.46
5,980
8.46
XOS
2023-08-31
8.46
9
8.04
8.1
7,397
8.1
XOS
2023-09-01
8.13
8.7
8.13
8.22
4,507
8.22
XOS
2023-09-05
8.97
10.5
8.16
10.23
23,727
10.23
XOS
2023-09-06
9.33
10.2
9
9.09
5,793
9.09
XOS
2023-09-07
9.3
9.9
8.7
9.48
10,370
9.48
XOS
2023-09-08
9.6
9.9
9
9.06
3,647
9.06
XOS
2023-09-11
9.51
9.63
9
9.33
11,007
9.33
XOS
2023-09-12
9.45
12
9.45
10.65
74,603
10.65
XOS
2023-09-13
11.1
11.4
10.11
10.14
12,770
10.14
XOS
2023-09-14
9.99
12
9.99
10.74
11,153
10.74
XOS
2023-09-15
10.53
11.61
10.41
11.4
8,160
11.4
XOS
2023-09-18
11.1
11.97
10.5
10.53
5,160
10.53
XOS
2023-09-19
10.59
10.92
9.99
10.2
7,320
10.2
XOS
2023-09-20
9.99
10.5
9.75
9.99
7,743
9.99
XOS
2023-09-21
9.99
10.23
9.99
10.17
5,373
10.17
XOS
2023-09-22
10.29
10.65
9.99
10.41
4,710
10.41
XOS
2023-09-25
10.08
10.68
9.99
10.02
4,043
10.02
XOS
2023-09-26
10.77
11.1
9.33
9.54
12,913
9.54
XOS
2023-09-27
10.5
10.5
9.33
9.84
5,070
9.84
XOS
2023-09-28
9.81
10.2
9.48
10.05
3,247
10.05
XOS
2023-09-29
10.05
10.5
9.9
10.32
5,727
10.32
XOS
2023-10-02
9.99
10.32
9.6
9.96
3,993
9.96
XOS
2023-10-03
10.05
10.5
9.39
9.39
11,917
9.39
XOS
2023-10-04
9.6
10.44
9
9.06
8,487
9.06
XOS
2023-10-05
9.6
9.6
9
9.12
4,430
9.12
XOS
2023-10-06
9
9.45
9
9.27
2,960
9.27
XOS
2023-10-09
9.15
9.57
9.15
9.51
4,187
9.51
XOS
2023-10-10
9.51
10.2
9.51
9.84
5,840
9.84
XOS
2023-10-11
9.63
10.2
9.63
9.66
3,683
9.66
XOS
2023-10-12
9.63
10.05
9.33
9.84
2,917
9.84
XOS
2023-10-13
9.99
10.05
9.48
9.78
13,967
9.78