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
2016-05-24
9.63
10.22
9.48
10.14
7,870,700
10.14
XYZ
2016-05-25
10.13
10.15
9.81
10
4,933,900
10
XYZ
2016-05-26
10
10.14
9.75
9.75
2,578,400
9.75
XYZ
2016-05-27
9.88
9.93
9.5
9.63
2,404,700
9.63
XYZ
2016-05-31
9.7
9.73
9.46
9.53
3,815,700
9.53
XYZ
2016-06-01
9.5
9.65
9.35
9.6
2,171,700
9.6
XYZ
2016-06-02
9.5
9.68
9.4
9.65
2,332,700
9.65
XYZ
2016-06-03
9.57
9.58
9.33
9.46
3,083,000
9.46
XYZ
2016-06-06
9.42
9.53
9.35
9.51
1,865,800
9.51
XYZ
2016-06-07
9.49
9.59
9.41
9.57
2,524,700
9.57
XYZ
2016-06-08
9.59
9.67
9.35
9.55
2,951,600
9.55
XYZ
2016-06-09
9.48
9.59
9.3
9.34
2,496,500
9.34
XYZ
2016-06-10
9.27
9.44
9.045
9.14
3,925,600
9.14
XYZ
2016-06-13
9.12
9.26
8.87
8.92
3,509,100
8.92
XYZ
2016-06-14
8.98
9.06
8.8
8.89
3,510,500
8.89
XYZ
2016-06-15
8.89
9.14
8.68
9.06
3,241,700
9.06
XYZ
2016-06-16
8.65
9.11
8.64
9.05
2,876,300
9.05
XYZ
2016-06-17
8.94
9.323
8.91
9.04
4,075,200
9.04
XYZ
2016-06-20
8.99
9.28
8.82
9.2
4,263,200
9.2
XYZ
2016-06-21
9.2
9.38
9.12
9.35
2,594,600
9.35
XYZ
2016-06-22
9.28
9.42
8.75
8.78
6,098,000
8.78
XYZ
2016-06-23
9.05
9.16
8.85
9.13
3,792,900
9.13
XYZ
2016-06-24
8.68
8.895
8.52
8.77
4,909,500
8.77
XYZ
2016-06-27
8.72
8.72
8.42
8.62
3,946,700
8.62
XYZ
2016-06-28
8.75
9.03
8.71
8.9
2,374,100
8.9
XYZ
2016-06-29
9
9.32
8.91
9.3
3,367,200
9.3
XYZ
2016-06-30
9.24
9.24
9
9.05
3,589,100
9.05
XYZ
2016-07-01
9.2
9.42
9.09
9.27
4,211,300
9.27
XYZ
2016-07-05
9.2
9.2
8.91
8.94
3,407,600
8.94
XYZ
2016-07-06
8.85
9.05
8.78
9
1,182,500
9
XYZ
2016-07-07
9.02
9.2
8.91
9.08
2,740,500
9.08
XYZ
2016-07-08
9.4
9.4
9.17
9.3
3,183,800
9.3
XYZ
2016-07-11
9.35
9.45
9.16
9.24
2,607,100
9.24
XYZ
2016-07-12
9.25
9.4
9.22
9.4
1,609,900
9.4
XYZ
2016-07-13
9.4
9.5
9.21
9.29
1,831,200
9.29
XYZ
2016-07-14
9.31
9.5
9.3
9.37
1,850,200
9.37
XYZ
2016-07-15
9.33
9.34
9.1
9.17
2,338,500
9.17
XYZ
2016-07-18
9.12
9.34
9.1
9.27
1,543,700
9.27
XYZ
2016-07-19
9.24
9.44
9.22
9.35
1,484,600
9.35
XYZ
2016-07-20
9.34
9.65
9.31
9.58
2,608,200
9.58
XYZ
2016-07-21
9.59
9.891
9.42
9.46
2,687,400
9.46
XYZ
2016-07-22
9.5
9.79
9.5
9.73
1,741,700
9.73
XYZ
2016-07-25
9.71
10.18
9.65
9.85
5,623,800
9.85
XYZ
2016-07-26
9.77
10.18
9.75
10.1
2,816,600
10.1
XYZ
2016-07-27
10.2
10.3
10.02
10.13
3,082,500
10.13
XYZ
2016-07-28
10.1
10.28
10.07
10.12
2,129,300
10.12
XYZ
2016-07-29
10.13
10.15
9.9
10.07
2,717,600
10.07
XYZ
2016-08-01
10.02
10.32
10.02
10.19
2,792,900
10.19
XYZ
2016-08-02
9.91
10.23
9.85
10.05
2,980,100
10.05
XYZ
2016-08-03
10.05
10.47
10.01
10.44
8,043,800
10.44
XYZ
2016-08-04
12.09
12.28
11.26
11.32
30,313,800
11.32
XYZ
2016-08-05
11.32
11.47
10.85
11.15
12,881,000
11.15
XYZ
2016-08-08
11.13
11.45
11.04
11.26
5,226,700
11.26
XYZ
2016-08-09
11.27
11.426
11.19
11.3
4,700,500
11.3
XYZ
2016-08-10
11.26
11.26
10.98
11.07
3,376,500
11.07
XYZ
2016-08-11
11.08
11.45
11.08
11.37
6,812,500
11.37
XYZ
2016-08-12
11.33
11.74
11.23
11.66
5,723,200
11.66
XYZ
2016-08-15
11.62
11.66
11.25
11.48
5,912,100
11.48
XYZ
2016-08-16
11.54
11.75
11.5
11.64
3,508,800
11.64
XYZ
2016-08-17
11.54
11.61
11.33
11.4
4,808,400
11.4
XYZ
2016-08-18
11.38
11.845
11.37
11.75
7,220,000
11.75
XYZ
2016-08-19
11.93
12
11.78
11.8
5,882,400
11.8
XYZ
2016-08-22
11.78
11.86
11.59
11.82
3,198,900
11.82
XYZ
2016-08-23
12.35
12.54
12.15
12.39
19,081,900
12.39
XYZ
2016-08-24
12.4
12.4
12.11
12.16
6,771,300
12.16
XYZ
2016-08-25
12.18
12.41
12.115
12.31
6,605,600
12.31
XYZ
2016-08-26
12.31
12.32
11.91
12.04
6,469,600
12.04
XYZ
2016-08-29
11.84
12.32
11.79
12.01
4,370,100
12.01
XYZ
2016-08-30
11.98
12.09
11.97
12.07
3,751,700
12.07
XYZ
2016-08-31
12.04
12.22
12.02
12.19
5,458,500
12.19
XYZ
2016-09-01
12.21
12.24
11.99
12
6,005,300
12
XYZ
2016-09-02
12.05
12.07
11.9
12.05
3,357,100
12.05
XYZ
2016-09-06
12.05
12.16
11.79
11.83
4,338,000
11.83
XYZ
2016-09-07
11.83
11.97
11.83
11.93
2,579,900
11.93
XYZ
2016-09-08
11.9
11.91
11.74
11.78
2,031,200
11.78
XYZ
2016-09-09
11.67
11.675
11.16
11.27
5,310,800
11.27
XYZ
2016-09-12
11.15
11.35
11.021
11.33
3,019,400
11.33
XYZ
2016-09-13
11.3
11.4
11.113
11.23
3,389,400
11.23
XYZ
2016-09-14
11.28
11.35
11.02
11.28
3,423,800
11.28
XYZ
2016-09-15
11.25
11.38
11.14
11.38
2,879,100
11.38
XYZ
2016-09-16
11.35
11.56
11.3
11.37
5,550,600
11.37
XYZ
2016-09-19
11.46
11.61
11.355
11.55
2,925,500
11.55
XYZ
2016-09-20
11.55
11.71
11.5
11.66
2,801,800
11.66
XYZ
2016-09-21
11.66
11.9
11.58
11.9
2,297,600
11.9
XYZ
2016-09-22
11.9
11.969
11.66
11.68
3,113,100
11.68
XYZ
2016-09-23
11.74
11.94
11.55
11.83
2,781,600
11.83
XYZ
2016-09-26
11.83
11.83
11.51
11.55
4,612,800
11.55
XYZ
2016-09-27
11.52
11.82
11.51
11.78
2,314,300
11.78
XYZ
2016-09-28
11.93
12.02
11.56
11.83
3,749,200
11.83
XYZ
2016-09-29
11.8
11.81
11.59
11.64
2,707,200
11.64
XYZ
2016-09-30
11.69
11.74
11.59
11.66
3,562,400
11.66
XYZ
2016-10-03
11.61
11.82
11.52
11.67
2,480,400
11.67
XYZ
2016-10-04
11.63
11.85
11.58
11.63
2,132,100
11.63
XYZ
2016-10-05
11.65
11.755
11.55
11.69
1,674,600
11.69
XYZ
2016-10-06
11.55
11.64
11.29
11.52
2,370,600
11.52
XYZ
2016-10-07
11.4
11.49
11.28
11.48
1,660,100
11.48
XYZ
2016-10-10
11.54
11.73
11.44
11.47
1,580,900
11.47
XYZ
2016-10-11
11.42
11.5
11.14
11.18
2,345,100
11.18
XYZ
2016-10-12
11.15
11.28
11.065
11.27
2,510,400
11.27
XYZ
2016-10-13
11.16
11.33
11.06
11.19
2,599,800
11.19