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
2016-01-04
11.21
11.83
10.72
11.73
74,600
10.909778
ZEUS
2016-01-05
11.63
11.73
11.42
11.66
44,400
10.844675
ZEUS
2016-01-06
11.35
11.97
11.35
11.66
56,600
10.844675
ZEUS
2016-01-07
11.38
11.6
10.87
10.99
60,500
10.221525
ZEUS
2016-01-08
11
11.24
10.56
10.63
55,100
9.886699
ZEUS
2016-01-11
10.65
10.65
9.59
9.68
93,300
9.003125
ZEUS
2016-01-12
9.84
9.9
9.09
9.61
116,600
8.938019
ZEUS
2016-01-13
9.76
10.04
9.34
9.44
74,500
8.779905
ZEUS
2016-01-14
9.41
9.59
9.07
9.21
61,300
8.565993
ZEUS
2016-01-15
9.01
9.27
8.86
9.27
123,100
8.621793
ZEUS
2016-01-19
9.28
9.28
8.4
8.67
90,300
8.063752
ZEUS
2016-01-20
8.49
8.82
7.98
8.73
87,700
8.119556
ZEUS
2016-01-21
8.77
8.95
8.35
8.39
80,200
7.803328
ZEUS
2016-01-22
8.63
8.75
8.42
8.53
46,700
7.933541
ZEUS
2016-01-25
8.58
8.67
8.26
8.29
52,300
7.710321
ZEUS
2016-01-26
8.41
8.59
8.07
8.56
118,200
7.961443
ZEUS
2016-01-27
8.52
8.7
8.19
8.28
51,000
7.701024
ZEUS
2016-01-28
8.42
8.48
8.23
8.44
44,100
7.849834
ZEUS
2016-01-29
8.4
9.46
8.4
9.34
75,500
8.6869
ZEUS
2016-02-01
9.19
9.37
8.72
9.24
39,800
8.593891
ZEUS
2016-02-02
9.06
9.29
8.43
9.07
44,900
8.435781
ZEUS
2016-02-03
9.22
9.84
9.13
9.63
89,600
8.956621
ZEUS
2016-02-04
9.69
11.1
9.69
10.7
43,800
9.951804
ZEUS
2016-02-05
10.72
10.92
10.21
10.43
48,900
9.700683
ZEUS
2016-02-08
10.36
10.39
9.8
10.14
29,100
9.430964
ZEUS
2016-02-09
10
10.18
9.51
9.85
26,800
9.161242
ZEUS
2016-02-10
9.89
10.21
9.57
9.59
28,400
8.919423
ZEUS
2016-02-11
9.42
10.37
9.42
10.04
38,900
9.337955
ZEUS
2016-02-12
10.23
11.22
10.23
10.79
52,100
10.035511
ZEUS
2016-02-16
10.83
11.14
10.63
11.01
26,200
10.240123
ZEUS
2016-02-17
11.15
11.64
11.13
11.14
36,800
10.361037
ZEUS
2016-02-18
11.17
11.46
10.64
10.92
39,200
10.156421
ZEUS
2016-02-19
10.83
11.3
10.76
11.07
44,400
10.295929
ZEUS
2016-02-22
11.25
11.84
10.87
10.88
76,300
10.119217
ZEUS
2016-02-23
10.87
11.48
10.48
10.74
177,600
9.989005
ZEUS
2016-02-24
10.74
11.05
10.14
10.7
83,500
9.951804
ZEUS
2016-02-25
9.79
10.48
9.51
10.32
86,400
9.598373
ZEUS
2016-02-26
10.48
10.97
10.42
10.83
50,200
10.092269
ZEUS
2016-02-29
10.91
10.97
10.62
10.72
81,300
9.989765
ZEUS
2016-03-01
10.84
11.39
10.65
11.37
63,900
10.595487
ZEUS
2016-03-02
11.39
12.95
11.39
12.51
59,600
11.657832
ZEUS
2016-03-03
12.47
13.75
12.47
13.25
66,800
12.347425
ZEUS
2016-03-04
13.39
14.37
13.35
13.57
115,000
12.645622
ZEUS
2016-03-07
13.64
15.51
13.64
15.36
193,300
14.313695
ZEUS
2016-03-08
15.27
15.4
14.51
14.88
133,700
13.866388
ZEUS
2016-03-09
14.91
14.97
13.5
14.24
58,100
13.269985
ZEUS
2016-03-10
14.26
14.9
13.61
14.68
72,200
13.680014
ZEUS
2016-03-11
14.89
14.98
14.53
14.81
42,600
13.801158
ZEUS
2016-03-14
14.86
16
14.41
15.43
58,700
14.378928
ZEUS
2016-03-15
15.19
15.19
14.67
14.84
49,800
13.829116
ZEUS
2016-03-16
14.81
15.43
14.7
15.19
55,700
14.155272
ZEUS
2016-03-17
15.26
16.27
14.79
16.049999
99,400
14.956694
ZEUS
2016-03-18
16.190001
16.9
16.190001
16.879999
128,200
15.73015
ZEUS
2016-03-21
16.540001
16.91
15.92
16.25
96,000
15.143066
ZEUS
2016-03-22
16.040001
16.530001
15.97
16.309999
44,900
15.198976
ZEUS
2016-03-23
16.18
16.559999
15.77
15.78
55,100
14.705085
ZEUS
2016-03-24
15.54
16.73
15.5
16.68
61,800
15.543779
ZEUS
2016-03-28
16.68
16.76
15.86
16.370001
36,500
15.254895
ZEUS
2016-03-29
16.24
17.049999
15.91
16.98
104,600
15.823337
ZEUS
2016-03-30
17
17.5
16.709999
16.959999
84,400
15.804704
ZEUS
2016-03-31
16.940001
17.5
16.799999
17.309999
137,400
16.130867
ZEUS
2016-04-01
17.17
17.6
17.1
17.52
77,900
16.326557
ZEUS
2016-04-04
17.68
17.68
16.58
16.73
75,700
15.590369
ZEUS
2016-04-05
16.549999
16.58
16.040001
16.24
94,900
15.133746
ZEUS
2016-04-06
16.190001
16.389999
15.41
16.02
92,900
14.928736
ZEUS
2016-04-07
15.8
16.299999
15.53
15.7
97,700
14.630532
ZEUS
2016-04-08
15.97
16.959999
15.97
16.93
97,300
15.776742
ZEUS
2016-04-11
17.040001
17.76
16.940001
17.139999
81,900
15.97244
ZEUS
2016-04-12
17.18
17.92
16.969999
17.16
74,500
15.991075
ZEUS
2016-04-13
17.34
17.879999
17.23
17.559999
86,800
16.363832
ZEUS
2016-04-14
17.559999
18.35
17.360001
18.26
65,700
17.016146
ZEUS
2016-04-15
18.129999
18.85
17.91
18.709999
82,000
17.435493
ZEUS
2016-04-18
18.52
19.4
18.379999
19.23
62,400
17.920065
ZEUS
2016-04-19
19.41
19.75
19.07
19.35
77,800
18.031902
ZEUS
2016-04-20
19.33
19.83
19.190001
19.26
118,100
17.948032
ZEUS
2016-04-21
19.25
19.68
18.76
19.16
70,800
17.854839
ZEUS
2016-04-22
19.24
20.59
19.24
20.559999
164,300
19.159473
ZEUS
2016-04-25
20.49
20.969999
20.129999
20.549999
229,400
19.150156
ZEUS
2016-04-26
20.75
21.59
19.540001
21.42
135,800
19.96089
ZEUS
2016-04-27
21.469999
22.059999
21.129999
21.530001
146,100
20.0634
ZEUS
2016-04-28
21.559999
22.48
21.450001
21.58
161,900
20.109993
ZEUS
2016-04-29
19.889999
22.77
19.290001
22.620001
154,500
21.079147
ZEUS
2016-05-02
22.85
24.93
22.110001
24.049999
285,100
22.411739
ZEUS
2016-05-03
23.889999
24.549999
20.76
20.799999
190,100
19.383121
ZEUS
2016-05-04
20.799999
22.049999
20.799999
21.75
156,800
20.26841
ZEUS
2016-05-05
21.959999
22.639999
21.67
21.700001
136,800
20.221828
ZEUS
2016-05-06
21.540001
22.959999
21.51
22.379999
148,700
20.855495
ZEUS
2016-05-09
22.290001
22.719999
21.129999
21.139999
152,300
19.699963
ZEUS
2016-05-10
21.280001
22.24
21.09
22.17
131,700
20.659801
ZEUS
2016-05-11
22.16
23.17
21.950001
22.73
203,200
21.181658
ZEUS
2016-05-12
22.940001
23.5
21.450001
21.93
135,000
20.436148
ZEUS
2016-05-13
21.860001
22.870001
21.530001
21.75
130,300
20.26841
ZEUS
2016-05-16
21.6
22.6
21.6
22.110001
204,800
20.603888
ZEUS
2016-05-17
22.219999
23.09
22.15
22.610001
157,800
21.069832
ZEUS
2016-05-18
22.379999
23.09
22.34
22.68
95,600
21.135059
ZEUS
2016-05-19
22.48
22.809999
21.950001
22.49
113,900
20.95801
ZEUS
2016-05-20
22.67
22.950001
22.1
22.24
120,500
20.725035
ZEUS
2016-05-23
22.209999
23.889999
22
23.809999
138,800
22.188091
ZEUS
2016-05-24
23.889999
24.57
23.42
24.290001
161,600
22.635389
ZEUS
2016-05-25
24.15
25.129999
24.15
24.24
167,600
22.5888