Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-14 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 -654.36 300,037,516B ⌀
ZYME	2025-06-12	12.73	13.435	12.64	13.1	334,200	13.1
ZYME	2025-06-13	12.51	12.915	12.33	12.67	613,300	12.67
ZYME	2025-06-16	12.82	12.86	12.475	12.65	312,800	12.65
ZYME	2025-06-17	12.56	12.639	12.12	12.24	348,200	12.24
ZYME	2025-06-18	12.25	12.65	12.11	12.63	526,400	12.63
ZYME	2025-06-20	12.63	12.67	12.063	12.48	823,100	12.48
ZYME	2025-06-23	12.31	12.52	12.08	12.47	384,800	12.47
ZYME	2025-06-24	12.62	12.9	12.425	12.82	458,500	12.82
ZYME	2025-06-25	12.78	12.89	12.485	12.71	310,200	12.71
ZYME	2025-06-26	12.56	12.72	12.36	12.37	301,400	12.37
ZYME	2025-06-27	12.37	12.47	12.17	12.47	2,153,800	12.47
ZYME	2025-06-30	12.59	12.79	12.39	12.55	420,700	12.55
ZYME	2025-07-01	12.45	12.64	12.16	12.41	372,900	12.41
ZYME	2025-07-02	12.42	12.95	12.335	12.89	288,500	12.89
ZYME	2025-07-03	12.96	13.14	12.84	13.04	286,000	13.04
ZYME	2025-07-07	12.88	13.11	12.75	13.08	374,200	13.08
ZYME	2025-07-08	13.13	13.25	12.78	12.95	395,100	12.95
ZYME	2025-07-09	13.07	13.67	13	13.57	550,000	13.57
ZYME	2025-07-10	13.47	13.7	13.43	13.66	503,600	13.66
ZYME	2025-07-11	13.58	13.8	13.29	13.34	363,300	13.34
ZYME	2025-07-14	13.28	13.6	13.236	13.35	355,300	13.35
ZYME	2025-07-15	13.44	13.485	12.77	12.88	325,400	12.88
ZYME	2025-07-16	12.93	13.535	12.93	13.52	537,700	13.52
ZYME	2025-07-17	13.66	15	13.66	14.48	1,086,600	14.48
ZYME	2025-07-18	14.67	14.874	14.195	14.25	431,000	14.25
ZYME	2025-07-21	14.34	14.575	13.977	14.32	388,400	14.32
ZYME	2025-07-22	14.37	14.5	14.17	14.32	339,900	14.32
ZYME	2025-07-23	14.4	14.5	14.22	14.29	242,900	14.29
ZYME	2025-07-24	14.25	14.465	13.99	14.01	319,100	14.01
ZYME	2025-07-25	14.03	14.23	13.32	13.33	248,400	13.33
ZYME	2025-07-28	13.56	13.81	13.42	13.46	285,300	13.46
ZYME	2025-07-29	13.52	13.58	13.03	13.51	357,400	13.51
ZYME	2025-07-30	13.6	13.795	12.91	12.94	401,400	12.94
ZYME	2025-07-31	12.88	13.03	12.52	12.56	335,700	12.56
ZYME	2025-08-01	12.4	12.7	12.261	12.57	638,000	12.57
ZYME	2025-08-04	12.65	12.72	12.36	12.6	290,900	12.6
ZYME	2025-08-05	12.6	13.19	12.31	12.54	381,400	12.54
ZYME	2025-08-06	12.44	12.46	11.93	12.41	765,800	12.41
ZYME	2025-08-07	12.39	12.59	11.96	12.16	394,000	12.16
ZYME	2025-08-08	12.44	12.53	11.51	12.02	872,800	12.02
ZYME	2025-08-11	12.32	12.48	11.86	12.44	463,300	12.44
ZYME	2025-08-12	12.51	12.88	12.5	12.741	122,482	12.741
ZYXI	2004-02-25	2.636364	2.636364	2.554545	2.563636	14,080	1.379478
ZYXI	2004-02-26	2.590909	2.636364	2.563636	2.627273	65,450	1.413721
ZYXI	2004-02-27	2.627273	2.681818	2.590909	2.636364	17,930	1.418613
ZYXI	2004-03-01	2.681818	2.681818	2.590909	2.627273	15,950	1.413721
ZYXI	2004-03-02	2.681818	2.745455	2.545455	2.590909	31,570	1.394154
ZYXI	2004-03-03	2.663636	2.663636	2.545455	2.590909	82,060	1.394154
ZYXI	2004-03-04	2.636364	2.636364	2.5	2.545455	79,750	1.369695
ZYXI	2004-03-05	2.545455	2.636364	2.363636	2.5	55,220	1.345236
ZYXI	2004-03-08	2.536364	2.563636	2.4	2.454545	81,950	1.320777
ZYXI	2004-03-09	2.4	2.5	2.4	2.454545	37,510	1.320777
ZYXI	2004-03-10	2.472727	2.472727	2.363636	2.409091	25,740	1.296319
ZYXI	2004-03-11	2.409091	2.454545	2.363636	2.445455	26,950	1.315886
ZYXI	2004-03-12	2.381818	2.409091	2.345455	2.409091	20,680	1.296319
ZYXI	2004-03-15	2.409091	2.454545	2.381818	2.381818	8,580	1.281643
ZYXI	2004-03-16	2.427273	2.427273	2.363636	2.381818	9,350	1.281643
ZYXI	2004-03-17	2.363636	2.363636	2.318182	2.336364	16,170	1.257185
ZYXI	2004-03-18	2.318182	2.363636	1.818182	2.181818	50,270	1.174024
ZYXI	2004-03-19	2.181818	2.181818	2.090909	2.181818	1,980	1.174024
ZYXI	2004-03-22	2.181818	2.181818	2	2.136364	3,850	1.149566
ZYXI	2004-03-23	2.136364	2.2	2.136364	2.181818	41,910	1.174024
ZYXI	2004-03-24	2.227273	2.254545	2.145455	2.2	11,000	1.183808
ZYXI	2004-03-25	2.227273	2.318182	2.163636	2.181818	9,680	1.174024
ZYXI	2004-03-26	2.181818	2.272727	2.181818	2.245455	7,480	1.208267
ZYXI	2004-03-29	2.2	2.363636	2.2	2.354545	13,750	1.266968
ZYXI	2004-03-30	2.363636	2.363636	2.363636	2.363636	220	1.27186
ZYXI	2004-03-31	2.227273	2.318182	2.227273	2.272727	19,800	1.222942
ZYXI	2004-04-01	2.227273	2.5	2.227273	2.454545	9,460	1.320777
ZYXI	2004-04-02	2.5	2.5	2.409091	2.409091	10,670	1.296319
ZYXI	2004-04-05	2.5	2.681818	2.409091	2.572727	32,670	1.38437
ZYXI	2004-04-06	2.681818	2.727273	2.636364	2.654545	51,700	1.428396
ZYXI	2004-04-07	2.745455	2.745455	2.727273	2.727273	8,470	1.46753
ZYXI	2004-04-08	2.727273	2.772727	2.672727	2.672727	46,750	1.43818
ZYXI	2004-04-12	2.672727	2.727273	2.672727	2.672727	5,390	1.43818
ZYXI	2004-04-13	2.727273	2.727273	2.672727	2.672727	5,940	1.43818
ZYXI	2004-04-14	2.681818	2.727273	2.672727	2.690909	31,790	1.447963
ZYXI	2004-04-15	2.681818	2.772727	2.672727	2.772727	59,730	1.491989
ZYXI	2004-04-16	2.772727	2.818182	2.727273	2.818182	32,560	1.516448
ZYXI	2004-04-19	2.818182	2.818182	2.763636	2.818182	8,690	1.516448
ZYXI	2004-04-20	2.818182	2.818182	2.754545	2.772727	13,640	1.491989
ZYXI	2004-04-21	2.772727	2.772727	2.727273	2.772727	18,590	1.491989
ZYXI	2004-04-22	2.772727	2.8	2.727273	2.736364	22,330	1.472422
ZYXI	2004-04-23	2.863636	3.181818	2.818182	2.954545	54,340	1.589824
ZYXI	2004-04-26	2.954545	3.181818	2.772727	2.818182	256,410	1.516448
ZYXI	2004-04-27	2.818182	2.9	2.790909	2.790909	34,870	1.501773
ZYXI	2004-04-28	2.818182	2.909091	2.772727	2.909091	21,230	1.565366
ZYXI	2004-04-29	2.909091	2.954545	2.818182	2.890909	76,120	1.555582
ZYXI	2004-04-30	2.909091	2.909091	2.818182	2.863636	12,430	1.540907
ZYXI	2004-05-03	2.909091	3	2.863636	2.954545	77,440	1.589824
ZYXI	2004-05-04	3.318182	3.409091	3.090909	3.409091	224,510	1.834413
ZYXI	2004-05-05	3.590909	3.681818	3.5	3.545455	330,220	1.90779
ZYXI	2004-05-06	3.727273	3.727273	3.090909	3.436364	304,590	1.849089
ZYXI	2004-05-07	3.472727	3.545455	3.409091	3.454545	148,830	1.858872
ZYXI	2004-05-10	3.590909	3.590909	3.272727	3.318182	188,210	1.785495
ZYXI	2004-05-11	3.363636	3.381818	3.272727	3.354545	112,090	1.805062
ZYXI	2004-05-12	3.363636	3.409091	3.045455	3.181818	104,390	1.712119
ZYXI	2004-05-13	3.181818	3.181818	2.909091	2.954545	70,180	1.589824
ZYXI	2004-05-14	2.909091	3.136364	2.909091	3.090909	33,660	1.663201
ZYXI	2004-05-17	3.090909	3.090909	2.809091	2.818182	42,130	1.516448

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.