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
2016-10-14
11.24
11.35
11.07
11.12
1,897,700
11.12
XYZ
2016-10-17
11.02
11.14
10.88
10.93
2,452,700
10.93
XYZ
2016-10-18
11.01
11.38
11.01
11.34
6,320,900
11.34
XYZ
2016-10-19
11.28
11.34
11.16
11.3
2,548,300
11.3
XYZ
2016-10-20
11.3
11.38
11.1
11.19
2,024,200
11.19
XYZ
2016-10-21
11.14
11.34
11.04
11.32
2,957,300
11.32
XYZ
2016-10-24
11.36
11.5
11.22
11.35
2,172,800
11.35
XYZ
2016-10-25
11.31
11.32
11.01
11.07
2,853,200
11.07
XYZ
2016-10-26
11.05
11.21
11
11.21
2,453,000
11.21
XYZ
2016-10-27
11.25
11.25
11.08
11.15
1,909,400
11.15
XYZ
2016-10-28
11.15
11.32
11.05
11.14
3,150,500
11.14
XYZ
2016-10-31
11.14
11.25
11.06
11.2
2,960,600
11.2
XYZ
2016-11-01
11.2
11.35
11
11.07
8,190,900
11.07
XYZ
2016-11-02
11.45
11.89
11.29
11.78
19,503,200
11.78
XYZ
2016-11-03
11.69
12.05
11.67
11.99
7,371,500
11.99
XYZ
2016-11-04
11.96
12.3
11.94
12.18
13,462,800
12.18
XYZ
2016-11-07
12.26
12.44
12.19
12.22
5,571,300
12.22
XYZ
2016-11-08
12.16
12.395
12.12
12.34
4,045,900
12.34
XYZ
2016-11-09
11.69
12.19
11.67
12
6,211,500
12
XYZ
2016-11-10
12.05
12.11
11.581
11.65
5,720,600
11.65
XYZ
2016-11-11
11.63
11.95
11.43
11.88
4,766,200
11.88
XYZ
2016-11-14
12.12
12.62
12.12
12.35
19,713,000
12.35
XYZ
2016-11-15
12.32
12.49
12.02
12.03
4,553,100
12.03
XYZ
2016-11-16
12
12.05
11.76
12.04
4,296,200
12.04
XYZ
2016-11-17
11.88
12.36
11.88
12.22
4,801,100
12.22
XYZ
2016-11-18
12.26
12.47
12.145
12.16
2,937,000
12.16
XYZ
2016-11-21
12.24
12.36
12.08
12.22
3,760,100
12.22
XYZ
2016-11-22
12.25
12.51
12.25
12.46
4,480,000
12.46
XYZ
2016-11-23
12.4
12.5
12.32
12.43
3,051,000
12.43
XYZ
2016-11-25
12.51
12.77
12.49
12.75
2,312,700
12.75
XYZ
2016-11-28
12.65
12.84
12.51
12.53
4,204,900
12.53
XYZ
2016-11-29
12.53
12.69
12.38
12.46
5,073,700
12.46
XYZ
2016-11-30
12.47
13
12.46
12.94
7,805,400
12.94
XYZ
2016-12-01
12.74
12.88
12.46
12.71
9,372,900
12.71
XYZ
2016-12-02
12.93
13.275
12.93
13.06
7,325,700
13.06
XYZ
2016-12-05
13.18
13.395
13.08
13.2
4,764,400
13.2
XYZ
2016-12-06
13.21
13.33
13.03
13.27
3,093,800
13.27
XYZ
2016-12-07
13.49
14.16
13.4
14.12
11,375,100
14.12
XYZ
2016-12-08
14.12
14.17
13.7
13.94
5,539,000
13.94
XYZ
2016-12-09
13.98
13.99
13.73
13.89
3,715,200
13.89
XYZ
2016-12-12
13.93
14.09
13.65
13.85
4,708,000
13.85
XYZ
2016-12-13
13.74
14.11
13.73
14.07
5,392,900
14.07
XYZ
2016-12-14
13.93
14.19
13.8
13.83
3,072,600
13.83
XYZ
2016-12-15
13.78
14.37
13.75
14.13
4,517,100
14.13
XYZ
2016-12-16
14.29
14.47
14.23
14.38
7,372,800
14.38
XYZ
2016-12-19
14.35
14.6
14.3
14.36
4,170,500
14.36
XYZ
2016-12-20
14.73
14.82
14.41
14.48
5,822,700
14.48
XYZ
2016-12-21
14.45
14.54
14.27
14.38
4,275,300
14.38
XYZ
2016-12-22
14.33
14.34
13.93
14.05
4,086,000
14.05
XYZ
2016-12-23
13.94
14.24
13.88
14.07
1,609,400
14.07
XYZ
2016-12-27
14.12
14.246
14
14
2,705,600
14
XYZ
2016-12-28
14.08
14.12
13.85
13.95
2,389,000
13.95
XYZ
2016-12-29
13.94
14.11
13.64
13.73
2,978,700
13.73
XYZ
2016-12-30
13.71
13.77
13.53
13.63
2,986,600
13.63
XYZ
2017-01-03
13.82
14.015
13.66
13.81
3,363,900
13.81
XYZ
2017-01-04
13.86
14.26
13.725
14.25
4,977,400
14.25
XYZ
2017-01-05
14.25
14.61
14.01
14.56
5,779,800
14.56
XYZ
2017-01-06
14.56
15.075
14.53
15
6,382,200
15
XYZ
2017-01-09
14.98
15.195
14.85
15.06
4,960,200
15.06
XYZ
2017-01-10
15.09
15.49
14.7
14.91
6,739,900
14.91
XYZ
2017-01-11
14.95
14.99
14.71
14.9
3,952,600
14.9
XYZ
2017-01-12
14.84
14.88
14.545
14.74
2,324,800
14.74
XYZ
2017-01-13
14.79
14.92
14.69
14.75
1,921,400
14.75
XYZ
2017-01-17
14.69
14.77
14.54
14.69
3,198,900
14.69
XYZ
2017-01-18
14.8
14.84
14.62
14.64
8,076,800
14.64
XYZ
2017-01-19
14.64
14.89
14.6
14.73
2,511,800
14.73
XYZ
2017-01-20
14.75
15
14.715
14.89
3,153,300
14.89
XYZ
2017-01-23
14.9
14.96
14.57
14.61
3,881,100
14.61
XYZ
2017-01-24
14.61
14.75
14.43
14.66
3,651,900
14.66
XYZ
2017-01-25
14.69
14.99
14.52
14.6
3,234,600
14.6
XYZ
2017-01-26
14.5
14.63
14.13
14.41
4,310,400
14.41
XYZ
2017-01-27
14.47
14.55
14.265
14.53
2,320,000
14.53
XYZ
2017-01-30
14.46
14.49
14.18
14.45
2,422,200
14.45
XYZ
2017-01-31
14.4
14.77
14.365
14.62
3,124,100
14.62
XYZ
2017-02-01
14.49
14.565
14.18
14.36
4,679,000
14.36
XYZ
2017-02-02
14.25
14.5
14.19
14.36
2,376,200
14.36
XYZ
2017-02-03
14.29
14.44
14.11
14.28
3,632,200
14.28
XYZ
2017-02-06
14.29
14.5
14.03
14.4
3,157,400
14.4
XYZ
2017-02-07
14.38
14.5
14.26
14.4
3,085,600
14.4
XYZ
2017-02-08
14.44
14.555
14.35
14.47
2,586,200
14.47
XYZ
2017-02-09
14.47
14.745
14.47
14.73
2,548,300
14.73
XYZ
2017-02-10
14.74
14.74
14.53
14.61
2,159,800
14.61
XYZ
2017-02-13
14.65
15.04
14.45
14.5
7,216,800
14.5
XYZ
2017-02-14
14.47
14.52
14.03
14.33
5,903,400
14.33
XYZ
2017-02-15
14.31
14.41
14.21
14.31
4,068,300
14.31
XYZ
2017-02-16
14.3
14.35
13.84
13.89
5,932,100
13.89
XYZ
2017-02-17
14.02
14.6
13.99
14.47
7,726,400
14.47
XYZ
2017-02-21
14.63
14.66
14.34
14.63
6,042,300
14.63
XYZ
2017-02-22
14.75
15.215
14.6
15.04
12,329,800
15.04
XYZ
2017-02-23
16.67
17.75
16.32
17.15
43,946,600
17.15
XYZ
2017-02-24
16.950001
17.629999
16.9
17.43
15,892,300
17.43
XYZ
2017-02-27
17.42
18.17
17.309999
17.93
12,652,700
17.93
XYZ
2017-02-28
17.790001
17.790001
17.27
17.32
12,769,700
17.32
XYZ
2017-03-01
17.530001
17.639999
17.059999
17.219999
13,025,600
17.219999
XYZ
2017-03-02
17.200001
17.35
16.98
16.99
7,293,700
16.99
XYZ
2017-03-03
16.83
17.200001
16.57
16.889999
13,050,500
16.889999
XYZ
2017-03-06
16.91
17.155001
16.709999
16.860001
6,005,700
16.860001
XYZ
2017-03-07
16.9
16.9
16.5
16.76
5,762,700
16.76
XYZ
2017-03-08
16.76
17
16.700001
16.83
3,872,100
16.83
XYZ
2017-03-09
16.85
17.205
16.700001
17.07
5,693,700
17.07