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 ⌀
ZYXI	2004-05-18	2.863636	2.909091	2.772727	2.863636	38,720	1.540907
ZYXI	2004-05-19	2.763636	2.863636	2.645455	2.718182	42,130	1.462639
ZYXI	2004-05-20	2.681818	2.681818	2.363636	2.454545	49,830	1.320777
ZYXI	2004-05-21	2.318182	2.409091	2.272727	2.318182	29,150	1.247401
ZYXI	2004-05-24	2.290909	2.409091	2.227273	2.409091	20,680	1.296319
ZYXI	2004-05-25	2.409091	2.409091	2.227273	2.363636	28,820	1.27186
ZYXI	2004-05-26	2.318182	2.409091	2.227273	2.272727	41,470	1.222942
ZYXI	2004-05-27	2.272727	2.454545	2.272727	2.409091	34,870	1.296319
ZYXI	2004-05-28	2.5	2.545455	2.409091	2.545455	49,390	1.369695
ZYXI	2004-06-01	2.590909	2.681818	2.545455	2.681818	29,150	1.443071
ZYXI	2004-06-02	2.681818	2.727273	2.636364	2.636364	36,410	1.418613
ZYXI	2004-06-03	2.636364	2.727273	2.527273	2.636364	24,750	1.418613
ZYXI	2004-06-04	2.636364	2.636364	2.636364	2.636364	1,650	1.418613
ZYXI	2004-06-07	2.636364	2.636364	2.545455	2.590909	8,800	1.394154
ZYXI	2004-06-08	2.636364	2.681818	2.545455	2.590909	58,300	1.394154
ZYXI	2004-06-09	2.6	2.6	2.545455	2.545455	1,870	1.369695
ZYXI	2004-06-10	2.636364	2.636364	2.409091	2.436364	36,080	1.310994
ZYXI	2004-06-14	2.409091	2.409091	2.181818	2.227273	39,820	1.198483
ZYXI	2004-06-15	2.318182	2.363636	2.136364	2.136364	32,230	1.149566
ZYXI	2004-06-16	2.136364	2.263636	2.136364	2.154545	11,440	1.159349
ZYXI	2004-06-17	2.227273	2.272727	2.045455	2.045455	18,920	1.100648
ZYXI	2004-06-18	2	2	1.727273	1.9	63,360	1.02238
ZYXI	2004-06-21	1.818182	1.909091	1.818182	1.845455	7,590	0.993029
ZYXI	2004-06-22	1.845455	2	1.845455	2	69,850	1.076189
ZYXI	2004-06-23	2	2.036364	2	2.036364	20,900	1.095756
ZYXI	2004-06-24	2.045455	2.218182	2.027273	2.172727	54,560	1.169132
ZYXI	2004-06-25	2.218182	2.354545	2.218182	2.354545	154,110	1.266968
ZYXI	2004-06-28	2.409091	2.536364	2.327273	2.345455	348,700	1.262076
ZYXI	2004-06-29	2.345455	2.372727	2.045455	2.227273	111,650	1.198483
ZYXI	2004-06-30	2.272727	2.272727	1.727273	1.827273	118,140	0.983246
ZYXI	2004-07-01	2.045455	2.218182	1.954545	2.009091	119,350	1.081081
ZYXI	2004-07-02	2.054545	2.054545	1.954545	2.036364	80,520	1.095756
ZYXI	2004-07-06	2.045455	2.045455	1.763636	1.790909	131,010	0.963678
ZYXI	2004-07-07	1.790909	1.827273	1.590909	1.618182	66,220	0.870735
ZYXI	2004-07-08	1.590909	1.627273	1.045455	1.181818	221,870	0.63593
ZYXI	2004-07-09	1.190909	1.227273	1.163636	1.227273	66,990	0.660389
ZYXI	2004-07-12	1.272727	1.336364	1.227273	1.254545	81,290	0.675064
ZYXI	2004-07-13	1.309091	1.309091	1.227273	1.272727	42,680	0.684847
ZYXI	2004-07-14	1.3	1.3	1.209091	1.227273	84,370	0.660389
ZYXI	2004-07-15	1.209091	1.272727	1.190909	1.190909	25,080	0.640822
ZYXI	2004-07-16	1.190909	1.190909	1.081818	1.118182	32,120	0.601688
ZYXI	2004-07-19	1.045455	1.045455	0.781818	0.809091	164,560	0.435367
ZYXI	2004-07-20	0.827273	0.827273	0.654545	0.763636	88,220	0.410908
ZYXI	2004-07-21	0.681818	0.763636	0.681818	0.763636	25,850	0.410908
ZYXI	2004-07-22	0.727273	0.772727	0.727273	0.772727	8,690	0.4158
ZYXI	2004-07-23	0.863636	0.909091	0.772727	0.772727	28,600	0.4158
ZYXI	2004-07-26	0.772727	0.863636	0.772727	0.863636	31,130	0.464718
ZYXI	2004-07-27	0.909091	0.909091	0.772727	0.909091	9,130	0.489177
ZYXI	2004-07-28	0.909091	0.918182	0.772727	0.872727	76,340	0.46961
ZYXI	2004-07-29	0.918182	0.927273	0.818182	0.909091	28,820	0.489177
ZYXI	2004-07-30	0.927273	0.945455	0.918182	0.936364	44,770	0.503852
ZYXI	2004-08-02	0.927273	0.945455	0.863636	0.909091	9,460	0.489177
ZYXI	2004-08-03	0.945455	0.945455	0.863636	0.936364	14,410	0.503852
ZYXI	2004-08-04	0.9	0.945455	0.863636	0.918182	36,410	0.494069
ZYXI	2004-08-05	0.918182	0.945455	0.918182	0.945455	770	0.508744
ZYXI	2004-08-06	0.945455	0.945455	0.863636	0.936364	6,710	0.503852
ZYXI	2004-08-09	0.863636	0.945455	0.863636	0.909091	29,480	0.489177
ZYXI	2004-08-10	0.945455	0.945455	0.909091	0.909091	20,460	0.489177
ZYXI	2004-08-11	0.890909	0.927273	0.863636	0.918182	7,260	0.494069
ZYXI	2004-08-12	0.927273	0.927273	0.863636	0.863636	14,850	0.464718
ZYXI	2004-08-13	0.863636	0.927273	0.681818	0.827273	12,760	0.445151
ZYXI	2004-08-16	0.918182	0.918182	0.727273	0.727273	21,560	0.391342
ZYXI	2004-08-17	0.681818	0.772727	0.681818	0.772727	30,910	0.4158
ZYXI	2004-08-18	0.772727	0.772727	0.681818	0.690909	4,400	0.371774
ZYXI	2004-08-19	0.681818	0.863636	0.681818	0.845455	15,730	0.454935
ZYXI	2004-08-20	0.681818	0.818182	0.663636	0.772727	13,640	0.4158
ZYXI	2004-08-23	0.772727	0.772727	0.663636	0.681818	49,170	0.366883
ZYXI	2004-08-24	0.663636	0.681818	0.636364	0.636364	62,260	0.342424
ZYXI	2004-08-25	0.609091	0.609091	0.545455	0.609091	23,980	0.327749
ZYXI	2004-08-26	0.563636	0.618182	0.563636	0.563636	7,260	0.303289
ZYXI	2004-08-27	0.563636	0.563636	0.509091	0.509091	45,650	0.273939
ZYXI	2004-08-30	0.545455	0.545455	0.518182	0.545455	29,150	0.293506
ZYXI	2004-08-31	0.536364	0.536364	0.509091	0.536364	1,430	0.288615
ZYXI	2004-09-01	0.509091	0.518182	0.509091	0.509091	13,750	0.273939
ZYXI	2004-09-02	0.509091	0.509091	0.5	0.5	4,950	0.269047
ZYXI	2004-09-03	0.5	0.5	0.363636	0.381818	205,700	0.205454
ZYXI	2004-09-07	0.372727	0.409091	0.363636	0.363636	176,220	0.195671
ZYXI	2004-09-08	0.409091	0.409091	0.354545	0.363636	49,720	0.195671
ZYXI	2004-09-09	0.363636	0.390909	0.354545	0.390909	134,420	0.210346
ZYXI	2004-09-10	0.354545	0.381818	0.345455	0.354545	125,730	0.190779
ZYXI	2004-09-13	0.345455	0.363636	0.345455	0.345455	89,100	0.185887
ZYXI	2004-09-14	0.363636	0.363636	0.345455	0.345455	9,790	0.185887
ZYXI	2004-09-15	0.336364	0.354545	0.336364	0.345455	24,200	0.185887
ZYXI	2004-09-16	0.336364	0.354545	0.336364	0.354545	15,620	0.190779
ZYXI	2004-09-17	0.327273	0.354545	0.327273	0.345455	3,410	0.185887
ZYXI	2004-09-20	0.336364	0.336364	0.318182	0.327273	59,180	0.176104
ZYXI	2004-09-21	0.327273	0.327273	0.318182	0.318182	2,420	0.171212
ZYXI	2004-09-22	0.318182	0.327273	0.3	0.309091	60,390	0.16632
ZYXI	2004-09-23	0.318182	0.327273	0.309091	0.309091	5,940	0.16632
ZYXI	2004-09-24	0.309091	0.309091	0.272727	0.290909	123,860	0.156537
ZYXI	2004-09-27	0.272727	0.272727	0.263636	0.272727	6,380	0.146753
ZYXI	2004-09-28	0.272727	0.354545	0.272727	0.327273	76,450	0.176104
ZYXI	2004-09-29	0.336364	0.445455	0.336364	0.363636	131,890	0.195671
ZYXI	2004-09-30	0.427273	0.463636	0.418182	0.454545	55,770	0.244588
ZYXI	2004-10-01	0.454545	0.636364	0.454545	0.581818	385,440	0.313073
ZYXI	2004-10-04	0.627273	0.663636	0.563636	0.581818	255,750	0.313073
ZYXI	2004-10-05	0.618182	0.618182	0.563636	0.590909	37,620	0.317965
ZYXI	2004-10-06	0.590909	0.590909	0.527273	0.527273	41,250	0.283723
ZYXI	2004-10-07	0.527273	0.563636	0.527273	0.545455	8,140	0.293506
ZYXI	2004-10-08	0.527273	0.554545	0.481818	0.509091	66,550	0.273939

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.