Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-29 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
⌀
XYZ
2015-12-30
12.66
12.83
12.53
12.78
939,300
12.78
XYZ
2015-12-31
12.7
13.5
12.65
13.09
2,462,300
13.09
XYZ
2016-01-04
12.75
12.9
12.05
12.16
2,751,500
12.16
XYZ
2016-01-05
12.2
12.34
11.5
11.51
2,352,800
11.51
XYZ
2016-01-06
11.5
11.64
11.015
11.52
1,850,600
11.52
XYZ
2016-01-07
11.13
11.37
11
11.16
1,636,000
11.16
XYZ
2016-01-08
11.25
11.54
11.2
11.31
587,300
11.31
XYZ
2016-01-11
11.43
11.87
11.4
11.84
1,676,900
11.84
XYZ
2016-01-12
11.94
12.225
11.71
12.09
2,136,100
12.09
XYZ
2016-01-13
12.06
12.17
11.08
11.61
2,095,200
11.61
XYZ
2016-01-14
11.51
11.645
10.79
10.82
1,604,900
10.82
XYZ
2016-01-15
10.62
10.8
10.1
10.27
1,203,700
10.27
XYZ
2016-01-19
10.33
10.47
9.05
9.47
2,741,500
9.47
XYZ
2016-01-20
9.19
9.57
8.265
9.49
3,751,100
9.49
XYZ
2016-01-21
9.57
10.176
9.43
10.02
1,384,500
10.02
XYZ
2016-01-22
10.35
10.65
9.75
9.85
1,128,900
9.85
XYZ
2016-01-25
9.87
10.08
9.7
9.81
737,500
9.81
XYZ
2016-01-26
9.78
9.9
9.54
9.54
756,500
9.54
XYZ
2016-01-27
9.41
9.5
8.88
9.05
1,347,300
9.05
XYZ
2016-01-28
9.13
9.26
8.65
8.74
1,202,200
8.74
XYZ
2016-01-29
8.7
9.01
8.58
8.77
1,986,800
8.77
XYZ
2016-02-01
8.79
8.86
8.6
8.76
865,300
8.76
XYZ
2016-02-02
8.67
8.73
8.45
8.47
663,100
8.47
XYZ
2016-02-03
8.4
8.6
8.061
8.43
1,235,400
8.43
XYZ
2016-02-04
8.43
8.977
8.33
8.9
1,042,800
8.9
XYZ
2016-02-05
8.95
9
8.56
8.63
1,872,000
8.63
XYZ
2016-02-08
8.5
8.61
8.34
8.37
1,142,300
8.37
XYZ
2016-02-09
8.27
8.72
8.22
8.62
1,799,400
8.62
XYZ
2016-02-10
8.76
9.06
8.63
8.88
1,411,900
8.88
XYZ
2016-02-11
8.4
8.81
8.32
8.62
1,102,800
8.62
XYZ
2016-02-12
9.7
9.84
8.71
9.3
8,306,900
9.3
XYZ
2016-02-16
9.75
10.25
9.52
9.93
3,491,800
9.93
XYZ
2016-02-17
10.05
10.14
9.69
9.84
2,046,700
9.84
XYZ
2016-02-18
9.81
10.1
9.81
9.98
954,300
9.98
XYZ
2016-02-19
10.11
10.11
9.75
9.97
1,039,400
9.97
XYZ
2016-02-22
10.154
10.5
10.07
10.38
1,224,100
10.38
XYZ
2016-02-23
10.39
10.405
9.46
9.71
1,004,100
9.71
XYZ
2016-02-24
9.58
9.94
9.32
9.89
622,500
9.89
XYZ
2016-02-25
9.85
10.3
9.63
10.26
861,000
10.26
XYZ
2016-02-26
10.25
10.55
10.151
10.32
1,081,800
10.32
XYZ
2016-02-29
10.36
10.88
10.31
10.44
1,071,100
10.44
XYZ
2016-03-01
10.6
10.85
10.24
10.72
905,100
10.72
XYZ
2016-03-02
10.82
12
10.8
11.97
2,662,900
11.97
XYZ
2016-03-03
12.03
12.65
11.87
12.25
2,686,700
12.25
XYZ
2016-03-04
12.25
12.47
11.91
12.01
1,960,100
12.01
XYZ
2016-03-07
12
12.645
11.99
12.26
2,091,400
12.26
XYZ
2016-03-08
12.16
12.22
11.23
11.48
1,816,700
11.48
XYZ
2016-03-09
11.78
12.2
11.23
12.03
5,849,500
12.03
XYZ
2016-03-10
12.38
12.43
10.9
11.3
9,802,000
11.3
XYZ
2016-03-11
11.39
11.48
11.01
11.1
2,337,700
11.1
XYZ
2016-03-14
11.14
11.83
11.01
11.61
3,553,600
11.61
XYZ
2016-03-15
11.63
12
11.25
11.95
1,764,000
11.95
XYZ
2016-03-16
11.95
12.06
11.726
11.87
977,000
11.87
XYZ
2016-03-17
11.83
12.05
11.75
11.95
1,309,500
11.95
XYZ
2016-03-18
12
12.09
11.75
12.04
3,161,900
12.04
XYZ
2016-03-21
12.05
13.48
12.05
13.4
5,097,700
13.4
XYZ
2016-03-22
13.25
13.43
12.95
13.06
2,755,900
13.06
XYZ
2016-03-23
13.19
13.8
12.06
12.59
5,390,000
12.59
XYZ
2016-03-24
12.35
12.99
12.301
12.88
1,765,600
12.88
XYZ
2016-03-28
13.11
13.73
12.771
13.4
3,367,500
13.4
XYZ
2016-03-29
13.38
14.18
13.15
13.74
3,605,800
13.74
XYZ
2016-03-30
14.03
15.133
13.8
15.02
5,110,400
15.02
XYZ
2016-03-31
14.75
15.91
14.37
15.28
5,629,300
15.28
XYZ
2016-04-01
15.23
15.76
14.032
14.22
4,776,700
14.22
XYZ
2016-04-04
14.28
14.4
13.74
14.28
2,242,600
14.28
XYZ
2016-04-05
14.06
14.63
13.85
14.26
1,886,400
14.26
XYZ
2016-04-06
14.39
15.289
14.275
14.97
3,038,700
14.97
XYZ
2016-04-07
15
15.29
14.51
14.81
1,759,400
14.81
XYZ
2016-04-08
15.01
15.5
14.75
15.13
1,869,500
15.13
XYZ
2016-04-11
15.15
15.87
15.13
15.36
3,104,200
15.36
XYZ
2016-04-12
15.55
15.81
15.05
15.48
2,358,800
15.48
XYZ
2016-04-13
15.52
15.68
14.784
15.01
2,646,500
15.01
XYZ
2016-04-14
15.1
15.25
14.6
14.82
1,754,300
14.82
XYZ
2016-04-15
14.85
14.87
14.18
14.33
2,405,100
14.33
XYZ
2016-04-18
14.2
14.71
14.13
14.51
1,384,700
14.51
XYZ
2016-04-19
14.59
14.74
13.63
14.09
2,539,200
14.09
XYZ
2016-04-20
14
14.35
13.37
13.63
4,211,900
13.63
XYZ
2016-04-21
13.68
13.83
13
13.24
2,085,800
13.24
XYZ
2016-04-22
13.2
13.79
13.19
13.34
1,587,100
13.34
XYZ
2016-04-25
13.55
14.23
13.41
13.59
1,956,900
13.59
XYZ
2016-04-26
13.63
14.288
13.6
14.18
1,702,200
14.18
XYZ
2016-04-27
14
14.85
14
14.69
1,671,500
14.69
XYZ
2016-04-28
14.69
15.67
14.52
15.35
3,022,000
15.35
XYZ
2016-04-29
15.42
15.5
14.52
14.89
1,818,900
14.89
XYZ
2016-05-02
14.9
15
13.72
14
2,546,800
14
XYZ
2016-05-03
13.87
13.87
13.214
13.45
2,263,500
13.45
XYZ
2016-05-04
13.45
13.74
12.9
13.39
3,135,100
13.39
XYZ
2016-05-05
13.5
13.58
12.86
13.05
4,973,900
13.05
XYZ
2016-05-06
10.89
11.19
10.153
10.22
13,716,800
10.22
XYZ
2016-05-09
10.17
10.42
9.569
9.85
4,881,800
9.85
XYZ
2016-05-10
9.95
10.16
9.8
10
3,068,800
10
XYZ
2016-05-11
10.2
10.2
9.64
9.68
2,430,200
9.68
XYZ
2016-05-12
9.78
9.82
9.2
9.28
2,703,600
9.28
XYZ
2016-05-13
9.3
9.685
9.28
9.36
1,968,900
9.36
XYZ
2016-05-16
9.3
9.56
8.91
9.16
5,488,500
9.16
XYZ
2016-05-17
8.98
9.563
8.63
9.18
13,089,300
9.18
XYZ
2016-05-18
9.11
9.99
9.11
9.4
5,261,500
9.4
XYZ
2016-05-19
9.36
9.65
9.245
9.6
3,792,600
9.6
XYZ
2016-05-20
9.61
9.66
9.25
9.39
4,165,900
9.39
XYZ
2016-05-23
9.6
9.68
9.4
9.46
4,961,300
9.46