symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
⌀ |
|---|---|---|---|---|---|---|---|
ZAPP
|
2023-08-22
| 30.799999 | 31.586 | 30.4 | 30.4 | 398 | 30.4 |
ZAPP
|
2023-08-23
| 32 | 33.799999 | 32 | 33.799999 | 1,725 | 33.799999 |
ZAPP
|
2023-08-24
| 39 | 39.799999 | 27.42 | 28.799999 | 12,959 | 28.799999 |
ZAPP
|
2023-08-25
| 30.4 | 32 | 28.799999 | 30 | 8,337 | 30 |
ZAPP
|
2023-08-28
| 33.599998 | 38.400002 | 29.802 | 32.400002 | 14,252 | 32.400002 |
ZAPP
|
2023-08-29
| 34.799999 | 37 | 33.571999 | 35.200001 | 7,613 | 35.200001 |
ZAPP
|
2023-08-30
| 35 | 39.200001 | 34 | 38 | 20,722 | 38 |
ZAPP
|
2023-08-31
| 38.799999 | 39.599998 | 36.212002 | 36.872002 | 1,047 | 36.872002 |
ZAPP
|
2023-09-01
| 36 | 36.400002 | 33.419998 | 33.599998 | 1,034 | 33.599998 |
ZAPP
|
2023-09-05
| 33.400002 | 33.799999 | 28.6 | 30 | 962 | 30 |
ZAPP
|
2023-09-06
| 30 | 31.1 | 28.49 | 29.799999 | 1,147 | 29.799999 |
ZAPP
|
2023-09-07
| 31.200001 | 33 | 28.4 | 28.4 | 5,551 | 28.4 |
ZAPP
|
2023-09-08
| 31.799999 | 32 | 26.4 | 27.200001 | 3,361 | 27.200001 |
ZAPP
|
2023-09-11
| 28 | 29.4 | 27 | 28 | 9,647 | 28 |
ZAPP
|
2023-09-12
| 28.4 | 29.799999 | 26.4 | 26.6 | 2,896 | 26.6 |
ZAPP
|
2023-09-13
| 26 | 28.198 | 26 | 26.6 | 538 | 26.6 |
ZAPP
|
2023-09-14
| 29.200001 | 29.200001 | 24.802 | 26 | 1,210 | 26 |
ZAPP
|
2023-09-15
| 26.799999 | 26.799999 | 21.4 | 22.1 | 2,232 | 22.1 |
ZAPP
|
2023-09-18
| 25.4 | 25.4 | 22 | 22 | 392 | 22 |
ZAPP
|
2023-09-19
| 22.200001 | 22.200001 | 19.202 | 19.6 | 1,228 | 19.6 |
ZAPP
|
2023-09-20
| 20.4 | 23.634001 | 19.799999 | 19.799999 | 2,304 | 19.799999 |
ZAPP
|
2023-09-21
| 20.6 | 20.6 | 17.604 | 19 | 3,892 | 19 |
ZAPP
|
2023-09-22
| 19.6 | 19.6 | 17.82 | 18.4 | 952 | 18.4 |
ZAPP
|
2023-09-25
| 20 | 20.101999 | 18.004 | 18.004 | 861 | 18.004 |
ZAPP
|
2023-09-26
| 18.6 | 19 | 17.200001 | 17.878 | 1,411 | 17.878 |
ZAPP
|
2023-09-27
| 18.799999 | 18.799999 | 17.030001 | 17.52 | 190 | 17.52 |
ZAPP
|
2023-09-28
| 18.086 | 18.202 | 16.5 | 16.799999 | 522 | 16.799999 |
ZAPP
|
2023-09-29
| 17.184 | 17.566 | 15 | 15 | 13,631 | 15 |
ZAPP
|
2023-10-02
| 17.200001 | 17.200001 | 13.032 | 13.2202 | 2,158 | 13.2202 |
ZAPP
|
2023-10-03
| 12.8 | 12.8 | 11.2 | 11.2 | 1,773 | 11.2 |
ZAPP
|
2023-10-04
| 11.378 | 11.852 | 10.602 | 11 | 1,113 | 11 |
ZAPP
|
2023-10-05
| 11.55 | 11.55 | 10.234 | 10.998 | 486 | 10.998 |
ZAPP
|
2023-10-06
| 11.202 | 12.64 | 11 | 11 | 502 | 11 |
ZAPP
|
2023-10-09
| 11.194 | 12 | 11 | 11.6 | 582 | 11.6 |
ZAPP
|
2023-10-10
| 11.6 | 16 | 11.6 | 11.946 | 908 | 11.946 |
ZAPP
|
2023-10-11
| 12.2 | 12.882 | 10.26 | 10.26 | 601 | 10.26 |
ZAPP
|
2023-10-12
| 11.998 | 11.998 | 10.4 | 10.4 | 944 | 10.4 |
ZAPP
|
2023-10-13
| 10.4 | 11 | 10.2 | 10.22 | 286 | 10.22 |
ZAPP
|
2023-10-16
| 11.538 | 12.5 | 10.22 | 11.144 | 11,138 | 11.144 |
ZAPP
|
2023-10-17
| 11.31 | 12.4 | 10 | 10.216 | 14,821 | 10.216 |
ZAPP
|
2023-10-18
| 10.2 | 11.4 | 10 | 10.9 | 168,689 | 10.9 |
ZAPP
|
2023-10-19
| 13.954 | 16.996 | 8 | 8.4 | 1,064,195 | 8.4 |
ZAPP
|
2023-10-20
| 8 | 8 | 6.2 | 6.6 | 96,031 | 6.6 |
ZAPP
|
2023-10-23
| 6.51 | 6.51 | 5.222 | 6.136 | 64,967 | 6.136 |
ZAPP
|
2023-10-24
| 6.2 | 6.2 | 5.202 | 5.8 | 30,797 | 5.8 |
ZAPP
|
2023-10-25
| 5.626 | 5.78 | 5.292 | 5.698 | 11,393 | 5.698 |
ZAPP
|
2023-10-26
| 5.4 | 5.48 | 4.794 | 4.998 | 17,012 | 4.998 |
ZAPP
|
2023-10-27
| 4.932 | 4.932 | 4.5 | 4.64 | 14,583 | 4.64 |
ZAPP
|
2023-10-30
| 4.28 | 4.6 | 4.044 | 4.4 | 11,815 | 4.4 |
ZAPP
|
2023-10-31
| 4.268 | 4.578 | 4.202 | 4.252 | 5,828 | 4.252 |
ZAPP
|
2023-11-01
| 4.526 | 4.526 | 4.12 | 4.2 | 5,330 | 4.2 |
ZAPP
|
2023-11-02
| 4.304 | 4.8 | 4.302 | 4.32 | 18,318 | 4.32 |
ZAPP
|
2023-11-03
| 4.768 | 4.99 | 4.57 | 4.57 | 20,233 | 4.57 |
ZAPP
|
2023-11-06
| 4.716 | 4.716 | 4.4002 | 4.508 | 7,499 | 4.508 |
ZAPP
|
2023-11-07
| 4.598 | 4.598 | 4.07 | 4.44 | 7,837 | 4.44 |
ZAPP
|
2023-11-08
| 4.396 | 4.398 | 3.878 | 4.1 | 8,260 | 4.1 |
ZAPP
|
2023-11-09
| 4.602 | 5.32 | 4.008 | 4.87 | 382,068 | 4.87 |
ZAPP
|
2023-11-10
| 4.232 | 4.9 | 4.14 | 4.5 | 33,507 | 4.5 |
ZAPP
|
2023-11-13
| 4.276 | 4.76 | 4.22 | 4.33 | 23,521 | 4.33 |
ZAPP
|
2023-11-14
| 4.248 | 4.758 | 4.248 | 4.624 | 16,815 | 4.624 |
ZAPP
|
2023-11-15
| 4.8 | 5.76 | 4.64 | 5.496 | 24,452 | 5.496 |
ZAPP
|
2023-11-16
| 5.332 | 5.4 | 5.002 | 5.4 | 6,004 | 5.4 |
ZAPP
|
2023-11-17
| 5.16 | 10.2 | 5.022 | 8 | 445,602 | 8 |
ZAPP
|
2023-11-20
| 7.584 | 7.584 | 5.22 | 5.54 | 57,117 | 5.54 |
ZAPP
|
2023-11-21
| 5.374 | 5.8068 | 5.284 | 5.3194 | 16,704 | 5.3194 |
ZAPP
|
2023-11-22
| 5.33 | 5.498 | 5.002 | 5.2 | 6,612 | 5.2 |
ZAPP
|
2023-11-24
| 5.3 | 5.3 | 4.842 | 5.08 | 4,893 | 5.08 |
ZAPP
|
2023-11-27
| 4.922 | 5.6 | 4.922 | 5.06 | 19,134 | 5.06 |
ZAPP
|
2023-11-28
| 5.106 | 6.508 | 5 | 6.508 | 18,399 | 6.508 |
ZAPP
|
2023-11-29
| 6.418 | 6.418 | 5.6 | 5.66 | 7,887 | 5.66 |
ZAPP
|
2023-11-30
| 5.8 | 6.092 | 5 | 5.444 | 18,378 | 5.444 |
ZAPP
|
2023-12-01
| 5.392 | 5.58 | 5.2 | 5.304 | 3,602 | 5.304 |
ZAPP
|
2023-12-04
| 5.2 | 6.23 | 5.19 | 5.25 | 2,473 | 5.25 |
ZAPP
|
2023-12-05
| 5.37 | 5.4 | 4.822 | 5.07 | 8,643 | 5.07 |
ZAPP
|
2023-12-06
| 5.002 | 5.194 | 4.8 | 4.8678 | 2,682 | 4.8678 |
ZAPP
|
2023-12-07
| 4.914 | 5.182 | 4.634 | 4.998 | 2,316 | 4.998 |
ZAPP
|
2023-12-08
| 5.08 | 5.1 | 4.6 | 4.8 | 4,011 | 4.8 |
ZAPP
|
2023-12-11
| 4.962 | 4.962 | 4.6 | 4.622 | 2,476 | 4.622 |
ZAPP
|
2023-12-12
| 5.07 | 5.1 | 4.226 | 4.3 | 7,587 | 4.3 |
ZAPP
|
2023-12-13
| 4.506 | 4.56 | 4.228 | 4.558 | 2,685 | 4.558 |
ZAPP
|
2023-12-14
| 4.7 | 5.198 | 4.242 | 5.002 | 63,877 | 5.002 |
ZAPP
|
2023-12-15
| 4.786 | 5.48 | 4.602 | 4.626 | 12,132 | 4.626 |
ZAPP
|
2023-12-18
| 4.44 | 4.74 | 4.28 | 4.52 | 72,159 | 4.52 |
ZAPP
|
2023-12-19
| 4.422 | 5.4 | 4.422 | 4.9 | 17,789 | 4.9 |
ZAPP
|
2023-12-20
| 5.02 | 5.02 | 4.6 | 4.776 | 4,841 | 4.776 |
ZAPP
|
2023-12-21
| 4.8 | 5.318 | 4.694 | 5.2 | 6,097 | 5.2 |
ZAPP
|
2023-12-22
| 5 | 5.596 | 4.89 | 5.266 | 3,788 | 5.266 |
ZAPP
|
2023-12-26
| 5.796 | 5.796 | 5.28 | 5.522 | 2,289 | 5.522 |
ZAPP
|
2023-12-27
| 5.796 | 5.994 | 5.344 | 5.43 | 6,636 | 5.43 |
ZAPP
|
2023-12-28
| 5.452 | 5.976 | 5.208 | 5.512 | 3,627 | 5.512 |
ZAPP
|
2023-12-29
| 5.78 | 5.98 | 5.288 | 5.288 | 4,490 | 5.288 |
ZAPP
|
2024-01-02
| 5.426 | 5.872 | 5.4 | 5.6 | 4,354 | 5.6 |
ZAPP
|
2024-01-03
| 5.482 | 5.98 | 5.482 | 5.749 | 4,096 | 5.749 |
ZAPP
|
2024-01-04
| 5.978 | 6.518 | 5.87 | 6.3 | 11,328 | 6.3 |
ZAPP
|
2024-01-05
| 6.2 | 6.58 | 5.792 | 5.954 | 7,818 | 5.954 |
ZAPP
|
2024-01-08
| 5.66 | 6.25 | 5.6 | 6 | 2,877 | 6 |
ZAPP
|
2024-01-09
| 6.2 | 6.2 | 5.69 | 5.902 | 1,916 | 5.902 |
ZAPP
|
2024-01-10
| 6.098 | 6.4 | 6 | 6.186 | 1,448 | 6.186 |
ZAPP
|
2024-01-11
| 6.18 | 6.18 | 5.8676 | 5.88 | 1,520 | 5.88 |
ZAPP
|
2024-01-12
| 6 | 6 | 5.6402 | 5.882 | 599 | 5.882 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.