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
|
2024-01-16
| 5.68 | 5.8 | 5 | 5.1 | 6,056 | 5.1 |
ZAPP
|
2024-01-17
| 5.1 | 5.104 | 4.538 | 4.886 | 4,095 | 4.886 |
ZAPP
|
2024-01-18
| 5.1 | 5.1 | 4.604 | 4.878 | 1,428 | 4.878 |
ZAPP
|
2024-01-19
| 4.688 | 5.1 | 4.688 | 5.03 | 2,216 | 5.03 |
ZAPP
|
2024-01-22
| 5 | 5.772 | 4.71 | 5.4 | 6,683 | 5.4 |
ZAPP
|
2024-01-23
| 5.7 | 5.75 | 5.402 | 5.724 | 1,199 | 5.724 |
ZAPP
|
2024-01-24
| 6.04 | 6.04 | 5.604 | 5.822 | 651 | 5.822 |
ZAPP
|
2024-01-25
| 6 | 6 | 5.428 | 5.678 | 1,004 | 5.678 |
ZAPP
|
2024-01-26
| 5.738 | 5.738 | 5.16 | 5.16 | 1,496 | 5.16 |
ZAPP
|
2024-01-29
| 5.358 | 5.736 | 5.08 | 5.342 | 2,246 | 5.342 |
ZAPP
|
2024-01-30
| 5.7 | 5.7 | 5.25 | 5.62 | 1,773 | 5.62 |
ZAPP
|
2024-01-31
| 5.206 | 5.848 | 5.206 | 5.54 | 1,966 | 5.54 |
ZAPP
|
2024-02-01
| 5.222 | 5.62 | 5.222 | 5.62 | 1,206 | 5.62 |
ZAPP
|
2024-02-02
| 5.6 | 6.4 | 5.39 | 6.12 | 8,592 | 6.12 |
ZAPP
|
2024-02-05
| 6.074 | 6.378 | 5.72 | 6.242 | 8,390 | 6.242 |
ZAPP
|
2024-02-06
| 5.976 | 6.2 | 5.62 | 5.62 | 10,099 | 5.62 |
ZAPP
|
2024-02-07
| 5.8 | 5.8 | 5.44 | 5.5 | 2,368 | 5.5 |
ZAPP
|
2024-02-08
| 5.84 | 5.84 | 5.22 | 5.646 | 4,572 | 5.646 |
ZAPP
|
2024-02-09
| 5.8 | 5.88 | 5.294 | 5.5 | 1,180 | 5.5 |
ZAPP
|
2024-02-12
| 5.8 | 5.8 | 5.358 | 5.378 | 1,863 | 5.378 |
ZAPP
|
2024-02-13
| 5.798 | 6.98 | 5.2 | 5.2 | 31,812 | 5.2 |
ZAPP
|
2024-02-14
| 5.72 | 5.74 | 5.332 | 5.332 | 5,097 | 5.332 |
ZAPP
|
2024-02-15
| 5.596 | 5.8 | 5.332 | 5.776 | 2,515 | 5.776 |
ZAPP
|
2024-02-16
| 5.602 | 6 | 5.6 | 5.807 | 1,586 | 5.807 |
ZAPP
|
2024-02-20
| 5.6 | 6.04 | 5.32 | 5.554 | 7,378 | 5.554 |
ZAPP
|
2024-02-21
| 5.56 | 5.56 | 5.04 | 5.08 | 5,865 | 5.08 |
ZAPP
|
2024-02-22
| 5.2 | 5.6 | 4.8 | 4.992 | 4,201 | 4.992 |
ZAPP
|
2024-02-23
| 5.24 | 5.24 | 4.8 | 4.99 | 2,202 | 4.99 |
ZAPP
|
2024-02-26
| 4.908 | 5.398 | 4.8 | 5.37 | 1,127 | 5.37 |
ZAPP
|
2024-02-27
| 5.376 | 5.6 | 4.902 | 5.194 | 3,664 | 5.194 |
ZAPP
|
2024-02-28
| 5.2 | 5.2 | 5 | 5.2 | 1,690 | 5.2 |
ZAPP
|
2024-02-29
| 5.32 | 5.32 | 4.84 | 5.004 | 1,763 | 5.004 |
ZAPP
|
2024-03-01
| 5 | 5.2 | 4.804 | 5.2 | 2,481 | 5.2 |
ZAPP
|
2024-03-04
| 5.56 | 5.56 | 4.804 | 4.808 | 1,637 | 4.808 |
ZAPP
|
2024-03-05
| 4.8 | 4.86 | 4.602 | 4.766 | 3,585 | 4.766 |
ZAPP
|
2024-03-06
| 4.7 | 5.398 | 4.7 | 5.326 | 967 | 5.326 |
ZAPP
|
2024-03-07
| 5.382 | 6 | 5.2 | 5.32 | 8,966 | 5.32 |
ZAPP
|
2024-03-08
| 5.566 | 5.566 | 5.02 | 5.262 | 2,214 | 5.262 |
ZAPP
|
2024-03-11
| 5.3 | 5.7 | 4.684 | 5.604 | 2,491 | 5.604 |
ZAPP
|
2024-03-12
| 5.604 | 5.604 | 5.16 | 5.383 | 1,470 | 5.383 |
ZAPP
|
2024-03-13
| 5.54 | 5.64 | 4.926 | 5 | 3,235 | 5 |
ZAPP
|
2024-03-14
| 5.022 | 5.022 | 4.592 | 4.61 | 4,522 | 4.61 |
ZAPP
|
2024-03-15
| 4.6 | 5 | 4.6 | 4.998 | 1,783 | 4.998 |
ZAPP
|
2024-03-18
| 5.25 | 5.36 | 4.8 | 5 | 2,885 | 5 |
ZAPP
|
2024-03-19
| 5.228 | 5.228 | 4.6 | 5.096 | 1,206 | 5.096 |
ZAPP
|
2024-03-20
| 5.19 | 5.19 | 4.82 | 5.06 | 570 | 5.06 |
ZAPP
|
2024-03-21
| 4.918 | 5.358 | 4.878 | 5.2 | 3,517 | 5.2 |
ZAPP
|
2024-03-22
| 5.28 | 5.28 | 4.92 | 5.1 | 1,162 | 5.1 |
ZAPP
|
2024-03-25
| 5.16 | 5.462 | 5 | 5.088 | 5,635 | 5.088 |
ZAPP
|
2024-03-26
| 5 | 5.46 | 4.804 | 5 | 4,897 | 5 |
ZAPP
|
2024-03-27
| 4.854 | 5.1 | 4.81 | 5.084 | 1,458 | 5.084 |
ZAPP
|
2024-03-28
| 5.006 | 5.19 | 4.8 | 4.996 | 1,726 | 4.996 |
ZAPP
|
2024-04-01
| 4.996 | 5.188 | 4.94 | 5.048 | 1,138 | 5.048 |
ZAPP
|
2024-04-02
| 4.9 | 5.054 | 4.8 | 4.995 | 1,994 | 4.995 |
ZAPP
|
2024-04-03
| 5.076 | 5.08 | 4.876 | 5.078 | 983 | 5.078 |
ZAPP
|
2024-04-04
| 5.168 | 5.168 | 4.902 | 5.004 | 442 | 5.004 |
ZAPP
|
2024-04-05
| 5.04 | 5.19 | 4.882 | 4.9 | 2,124 | 4.9 |
ZAPP
|
2024-04-08
| 5.508 | 5.508 | 4.924 | 4.974 | 1,693 | 4.974 |
ZAPP
|
2024-04-09
| 5.266 | 5.498 | 5.04 | 5.252 | 4,638 | 5.252 |
ZAPP
|
2024-04-10
| 5.594 | 5.594 | 4.994 | 5.044 | 1,631 | 5.044 |
ZAPP
|
2024-04-11
| 5.044 | 5.291 | 5.044 | 5.208 | 570 | 5.208 |
ZAPP
|
2024-04-12
| 5.42 | 5.42 | 4.8 | 5.208 | 2,881 | 5.208 |
ZAPP
|
2024-04-15
| 5.16 | 5.414 | 4.994 | 5.22 | 467 | 5.22 |
ZAPP
|
2024-04-16
| 5.246 | 5.246 | 4.802 | 4.962 | 2,643 | 4.962 |
ZAPP
|
2024-04-17
| 5.04 | 5.04 | 2.602 | 3.302 | 29,522 | 3.302 |
ZAPP
|
2024-04-18
| 3.4 | 3.4 | 2.823 | 2.96 | 11,584 | 2.96 |
ZAPP
|
2024-04-19
| 3.196 | 3.272 | 2.9 | 2.956 | 12,794 | 2.956 |
ZAPP
|
2024-04-22
| 2.8 | 6.75 | 2.8 | 4.44 | 832,827 | 4.44 |
ZAPP
|
2024-04-23
| 3.8 | 6.4099 | 3.72 | 4.5106 | 378,468 | 4.5106 |
ZAPP
|
2024-04-24
| 5 | 5.008 | 3.8027 | 3.91 | 65,104 | 3.91 |
ZAPP
|
2024-04-25
| 3.49 | 3.49 | 2.96 | 2.96 | 60,648 | 2.96 |
ZAPP
|
2024-04-26
| 2.95 | 3.21 | 2.7 | 2.86 | 28,872 | 2.86 |
ZAPP
|
2024-04-29
| 2.82 | 4.46 | 2.74 | 2.77 | 1,574,603 | 2.77 |
ZAPP
|
2024-04-30
| 2.57 | 2.89 | 2.48 | 2.55 | 224,809 | 2.55 |
ZAPP
|
2024-05-01
| 2.51 | 2.57 | 2.24 | 2.49 | 99,262 | 2.49 |
ZAPP
|
2024-05-02
| 2.42 | 2.69 | 2.38 | 2.535 | 131,022 | 2.535 |
ZAPP
|
2024-05-03
| 2.51 | 2.8701 | 1.8585 | 1.91 | 1,231,245 | 1.91 |
ZAPP
|
2024-05-06
| 1.92 | 2.08 | 1.74 | 1.85 | 333,148 | 1.85 |
ZAPP
|
2024-05-07
| 1.89 | 2.24 | 1.811 | 1.811 | 462,820 | 1.811 |
ZAPP
|
2024-05-08
| 1.84 | 1.94 | 1.7638 | 1.8 | 242,710 | 1.8 |
ZAPP
|
2024-05-09
| 1.75 | 1.83 | 1.62 | 1.7 | 228,837 | 1.7 |
ZAPP
|
2024-05-10
| 1.66 | 1.97 | 1.62 | 1.65 | 113,241 | 1.65 |
ZAPP
|
2024-05-13
| 1.65 | 1.75 | 1.59 | 1.6 | 92,531 | 1.6 |
ZAPP
|
2024-05-14
| 1.63 | 1.661 | 1.38 | 1.45 | 201,563 | 1.45 |
ZAPP
|
2024-05-15
| 1.54 | 1.6399 | 1.2499 | 1.4 | 233,228 | 1.4 |
ZAPP
|
2024-05-16
| 1.41 | 1.4487 | 1.26 | 1.3 | 128,458 | 1.3 |
ZAPP
|
2024-05-17
| 1.34 | 1.359 | 1.28 | 1.29 | 73,998 | 1.29 |
ZAPP
|
2024-05-20
| 1.33 | 1.5 | 1.2 | 1.25 | 162,607 | 1.25 |
ZAPP
|
2024-05-21
| 1.25 | 1.35 | 1.2126 | 1.2849 | 77,028 | 1.2849 |
ZAPP
|
2024-05-22
| 1.25 | 1.265 | 1.04 | 1.08 | 189,423 | 1.08 |
ZAPP
|
2024-05-23
| 1.08 | 1.14 | 0.93 | 1.02 | 276,196 | 1.02 |
ZAPP
|
2024-05-24
| 1.02 | 1.09 | 0.86 | 0.98 | 167,002 | 0.98 |
ZAPP
|
2024-05-28
| 0.9689 | 1.03 | 0.93 | 0.9938 | 60,344 | 0.9938 |
ZAPP
|
2024-05-29
| 0.9938 | 1.1 | 0.9249 | 0.9501 | 52,092 | 0.9501 |
ZAPP
|
2024-05-30
| 0.9861 | 1 | 0.905 | 0.94 | 94,137 | 0.94 |
ZAPP
|
2024-05-31
| 0.97 | 1.01 | 0.9156 | 0.9925 | 50,766 | 0.9925 |
ZAPP
|
2024-06-03
| 1.01 | 1.01 | 0.93645 | 0.94 | 53,768 | 0.94 |
ZAPP
|
2024-06-04
| 0.94 | 0.98 | 0.8166 | 0.8202 | 158,769 | 0.8202 |
ZAPP
|
2024-06-05
| 0.839 | 0.86 | 0.83 | 0.857 | 24,751 | 0.857 |
ZAPP
|
2024-06-06
| 0.85 | 0.9327 | 0.82875 | 0.8756 | 128,754 | 0.8756 |
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.