Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-21 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
⌀
ZEUS
2015-08-11
12.73
13.04
12.15
12.94
73,100
11.994577
ZEUS
2015-08-12
12.83
13.2
12.43
12.98
87,400
12.031655
ZEUS
2015-08-13
12.89
12.97
11.89
12.13
67,000
11.243758
ZEUS
2015-08-14
12.05
13.03
12.05
12.91
66,600
11.96677
ZEUS
2015-08-17
12.93
13.06
12.56
12.98
49,400
12.031655
ZEUS
2015-08-18
12.91
12.99
12.73
12.76
51,500
11.827726
ZEUS
2015-08-19
12.71
12.71
12.06
12.32
54,600
11.419873
ZEUS
2015-08-20
12.3
12.3
11.78
11.94
90,700
11.067638
ZEUS
2015-08-21
11.74
11.95
11.44
11.81
63,300
10.947138
ZEUS
2015-08-24
11.59
13.05
11.17
12.56
175,200
11.642341
ZEUS
2015-08-25
13.12
13.12
12.12
12.23
106,000
11.336451
ZEUS
2015-08-26
12.5
13.19
12.2
12.5
93,900
11.586726
ZEUS
2015-08-27
12.62
12.87
12.39
12.54
84,800
11.623799
ZEUS
2015-08-28
12.46
13.18
12.46
12.8
69,800
11.883759
ZEUS
2015-08-31
12.79
13.15
12.51
12.95
58,100
12.023021
ZEUS
2015-09-01
12.75
12.95
12.34
12.5
101,500
11.605234
ZEUS
2015-09-02
12.5
12.97
12.35
12.81
91,900
11.893042
ZEUS
2015-09-03
12.87
13.3
12.63
12.85
50,300
11.930181
ZEUS
2015-09-04
12.76
12.76
12.15
12.48
54,800
11.586664
ZEUS
2015-09-08
12.81
12.85
12.27
12.44
75,100
11.549531
ZEUS
2015-09-09
12.67
12.68
11.92
12.16
87,200
11.289574
ZEUS
2015-09-10
12.12
12.13
11.58
11.7
89,300
10.862494
ZEUS
2015-09-11
11.69
12.01
11.39
11.54
79,500
10.71395
ZEUS
2015-09-14
11.57
11.76
11.4
11.54
148,800
10.71395
ZEUS
2015-09-15
11.62
11.8
11.09
11.74
48,400
10.899636
ZEUS
2015-09-16
11.82
12.19
11.75
12.15
35,300
11.280284
ZEUS
2015-09-17
12.18
12.93
12
12.4
90,600
11.512392
ZEUS
2015-09-18
12.23
12.36
11.01
11.31
112,700
10.500415
ZEUS
2015-09-21
11.06
11.1
10.04
10.28
139,800
9.544141
ZEUS
2015-09-22
10.26
10.29
9.76
10.15
182,000
9.42345
ZEUS
2015-09-23
10.14
10.14
9.27
9.51
196,200
8.829265
ZEUS
2015-09-24
9.46
10.02
9.27
9.87
157,400
9.163491
ZEUS
2015-09-25
9.99
10.18
9.39
9.98
187,300
9.265615
ZEUS
2015-09-28
9.99
9.99
9.72
9.83
108,400
9.126356
ZEUS
2015-09-29
9.92
10.07
9.62
9.8
105,800
9.098499
ZEUS
2015-09-30
9.9
10.09
9.7
9.95
92,500
9.237765
ZEUS
2015-10-01
10.06
10.47
9.7
9.95
123,900
9.237765
ZEUS
2015-10-02
9.9
10.38
9.79
10.32
72,700
9.581281
ZEUS
2015-10-05
10.51
12.12
10.51
11.55
144,100
10.723236
ZEUS
2015-10-06
11.61
12.42
11.35
12.23
112,800
11.354562
ZEUS
2015-10-07
12.31
12.6
11.91
12.43
187,200
11.540247
ZEUS
2015-10-08
12.39
12.41
11.88
12.19
65,300
11.317426
ZEUS
2015-10-09
12.09
12.4
11.99
12.04
117,200
11.178161
ZEUS
2015-10-12
12.07
12.07
11.14
11.23
58,700
10.426144
ZEUS
2015-10-13
11.15
11.48
10.87
11.39
75,100
10.57469
ZEUS
2015-10-14
11.36
11.48
10.97
11.1
83,100
10.305449
ZEUS
2015-10-15
11.1
11.74
10.91
11.65
46,200
10.816077
ZEUS
2015-10-16
11.63
11.63
10.58
10.65
75,100
9.887658
ZEUS
2015-10-19
10.65
10.65
9.75
9.83
123,000
9.126356
ZEUS
2015-10-20
9.83
9.9
9.44
9.5
48,700
8.819978
ZEUS
2015-10-21
9.57
10.08
9.45
10.01
118,500
9.293469
ZEUS
2015-10-22
10.07
10.62
9.85
10.03
120,100
9.31204
ZEUS
2015-10-23
10.11
10.65
10.11
10.51
69,900
9.757679
ZEUS
2015-10-26
10.48
10.54
9.94
9.95
63,200
9.237765
ZEUS
2015-10-27
9.91
9.91
9.28
9.46
111,400
8.782838
ZEUS
2015-10-28
9.45
10.02
9.29
9.99
138,500
9.2749
ZEUS
2015-10-29
9.91
10.2
9.39
9.75
29,100
9.052082
ZEUS
2015-10-30
9.82
9.82
9.37
9.57
42,100
8.884965
ZEUS
2015-11-02
9.57
9.94
9.57
9.81
41,000
9.107788
ZEUS
2015-11-03
9.81
10.68
9.81
10.62
128,100
9.859805
ZEUS
2015-11-04
10.74
10.74
10.21
10.47
81,200
9.720545
ZEUS
2015-11-05
10.47
10.47
9.5
9.67
122,300
8.977809
ZEUS
2015-11-06
9.59
10.55
9.57
10.5
120,300
9.748398
ZEUS
2015-11-09
10.5
11.1
10.41
10.97
88,000
10.184755
ZEUS
2015-11-10
10.97
11.59
10.79
11.4
103,000
10.583971
ZEUS
2015-11-11
11.44
12
10.86
11
46,400
10.212607
ZEUS
2015-11-12
10.84
10.86
10.51
10.62
65,400
9.859805
ZEUS
2015-11-13
10.58
11.05
10.51
10.8
49,500
10.026919
ZEUS
2015-11-16
10.75
10.95
10.42
10.91
51,900
10.129047
ZEUS
2015-11-17
10.92
11.3
10.52
10.94
100,800
10.1569
ZEUS
2015-11-18
11.06
11.51
10.97
11.42
65,200
10.602542
ZEUS
2015-11-19
11.33
11.68
10.99
11.01
76,900
10.221888
ZEUS
2015-11-20
11.07
11.08
10.69
10.74
64,100
9.971215
ZEUS
2015-11-23
10.78
11.12
10.63
10.71
59,600
9.943366
ZEUS
2015-11-24
10.72
11.19
10.47
11.18
31,100
10.379722
ZEUS
2015-11-25
11.19
11.35
11
11.23
22,500
10.426144
ZEUS
2015-11-27
11.18
11.2
10.93
11.04
24,500
10.268029
ZEUS
2015-11-30
11.08
11.48
11
11.26
50,400
10.472647
ZEUS
2015-12-01
11.23
11.58
11.12
11.33
81,700
10.53775
ZEUS
2015-12-02
11.29
11.49
11.01
11.32
46,100
10.528448
ZEUS
2015-12-03
11.4
11.5
10.92
11.22
59,400
10.435446
ZEUS
2015-12-04
11.2
11.49
11.04
11.47
44,600
10.667959
ZEUS
2015-12-07
11.34
11.41
10.61
10.7
49,700
9.951804
ZEUS
2015-12-08
10.58
10.58
9.99
10.12
63,300
9.412358
ZEUS
2015-12-09
10.12
10.74
10.04
10.28
66,900
9.561169
ZEUS
2015-12-10
10.27
10.67
10.17
10.5
111,200
9.76579
ZEUS
2015-12-11
10.26
10.4
10.01
10.14
64,800
9.430964
ZEUS
2015-12-14
10.09
10.5
9.99
10.07
77,500
9.365856
ZEUS
2015-12-15
10.17
10.32
9.08
9.24
81,700
8.593891
ZEUS
2015-12-16
9.04
9.58
8.98
9.55
165,300
8.882215
ZEUS
2015-12-17
9.48
9.69
9.26
9.65
75,100
8.975224
ZEUS
2015-12-18
9.64
9.89
9.39
9.55
270,900
8.882215
ZEUS
2015-12-21
9.51
10.44
9.38
10.43
112,500
9.700683
ZEUS
2015-12-22
10.48
11.26
10.38
11.25
53,600
10.463344
ZEUS
2015-12-23
11.33
11.77
11.16
11.44
106,300
10.640059
ZEUS
2015-12-24
11.44
11.84
11.25
11.25
34,500
10.463344
ZEUS
2015-12-28
11.1
11.22
10.62
10.72
49,800
9.970407
ZEUS
2015-12-29
10.82
11.32
10.72
11.27
42,000
10.481945
ZEUS
2015-12-30
11.24
11.56
11.14
11.41
36,000
10.612155
ZEUS
2015-12-31
11.45
11.89
11.3
11.58
72,300
10.77027