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	2007-03-01	0.345455	0.345455	0.345455	0.345455	220	0.185887
ZYXI	2007-03-02	0.281818	0.345455	0.281818	0.345455	2,310	0.185887
ZYXI	2007-03-05	0.281818	0.3	0.281818	0.281818	64,790	0.151645
ZYXI	2007-03-06	0.345455	0.345455	0.3	0.345455	6,600	0.185887
ZYXI	2007-03-07	0.345455	0.409091	0.336364	0.409091	34,210	0.22013
ZYXI	2007-03-08	0.363636	0.409091	0.363636	0.381818	31,240	0.205454
ZYXI	2007-03-09	0.381818	0.381818	0.381818	0.381818	11,000	0.205454
ZYXI	2007-03-12	0.363636	0.363636	0.363636	0.363636	7,700	0.195671
ZYXI	2007-03-13	0.345455	0.363636	0.318182	0.363636	7,260	0.195671
ZYXI	2007-03-14	0.318182	0.363636	0.318182	0.363636	21,450	0.195671
ZYXI	2007-03-15	0.363636	0.363636	0.363636	0.363636	0	0.195671
ZYXI	2007-03-16	0.363636	0.363636	0.363636	0.363636	110	0.195671
ZYXI	2007-03-19	0.363636	0.363636	0.363636	0.363636	0	0.195671
ZYXI	2007-03-20	0.318182	0.363636	0.318182	0.363636	1,210	0.195671
ZYXI	2007-03-21	0.290909	0.290909	0.290909	0.290909	1,100	0.156537
ZYXI	2007-03-22	0.363636	0.363636	0.354545	0.354545	3,850	0.190779
ZYXI	2007-03-23	0.363636	0.363636	0.363636	0.363636	13,640	0.195671
ZYXI	2007-03-26	0.318182	0.345455	0.318182	0.345455	35,530	0.185887
ZYXI	2007-03-27	0.372727	0.372727	0.327273	0.372727	17,490	0.200562
ZYXI	2007-03-28	0.309091	0.381818	0.309091	0.381818	15,510	0.205454
ZYXI	2007-03-29	0.309091	0.381818	0.309091	0.381818	660	0.205454
ZYXI	2007-03-30	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2007-04-02	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2007-04-03	0.309091	0.372727	0.309091	0.372727	24,090	0.200562
ZYXI	2007-04-04	0.372727	0.372727	0.372727	0.372727	0	0.200562
ZYXI	2007-04-05	0.409091	0.409091	0.363636	0.363636	10,010	0.195671
ZYXI	2007-04-09	0.381818	0.381818	0.381818	0.381818	660	0.205454
ZYXI	2007-04-10	0.409091	0.436364	0.309091	0.318182	48,840	0.171212
ZYXI	2007-04-11	0.345455	0.363636	0.318182	0.318182	11,990	0.171212
ZYXI	2007-04-12	0.318182	0.318182	0.318182	0.318182	0	0.171212
ZYXI	2007-04-13	0.327273	0.381818	0.327273	0.381818	8,140	0.205454
ZYXI	2007-04-16	0.318182	0.345455	0.318182	0.345455	36,410	0.185887
ZYXI	2007-04-17	0.4	0.4	0.4	0.4	1,100	0.215238
ZYXI	2007-04-18	0.4	0.4	0.318182	0.318182	45,980	0.171212
ZYXI	2007-04-19	0.363636	0.363636	0.363636	0.363636	3,630	0.195671
ZYXI	2007-04-20	0.327273	0.363636	0.327273	0.363636	13,200	0.195671
ZYXI	2007-04-23	0.363636	0.363636	0.363636	0.363636	0	0.195671
ZYXI	2007-04-24	0.436364	0.436364	0.363636	0.363636	21,340	0.195671
ZYXI	2007-04-25	0.327273	0.327273	0.327273	0.327273	1,210	0.176104
ZYXI	2007-04-26	0.418182	0.418182	0.327273	0.363636	28,820	0.195671
ZYXI	2007-04-27	0.363636	0.363636	0.363636	0.363636	3,960	0.195671
ZYXI	2007-04-30	0.363636	0.445455	0.363636	0.381818	12,100	0.205454
ZYXI	2007-05-01	0.445455	0.445455	0.381818	0.381818	3,300	0.205454
ZYXI	2007-05-02	0.436364	0.436364	0.372727	0.381818	62,480	0.205454
ZYXI	2007-05-03	0.381818	0.381818	0.381818	0.381818	2,420	0.205454
ZYXI	2007-05-04	0.409091	0.427273	0.354545	0.409091	53,900	0.22013
ZYXI	2007-05-07	0.327273	0.363636	0.327273	0.363636	3,960	0.195671
ZYXI	2007-05-08	0.363636	0.390909	0.327273	0.390909	19,800	0.210346
ZYXI	2007-05-09	0.390909	0.390909	0.390909	0.390909	0	0.210346
ZYXI	2007-05-10	0.409091	0.427273	0.381818	0.409091	14,960	0.22013
ZYXI	2007-05-11	0.336364	0.336364	0.336364	0.336364	1,100	0.180996
ZYXI	2007-05-14	0.336364	0.336364	0.336364	0.336364	110	0.180996
ZYXI	2007-05-15	0.4	0.4	0.4	0.4	110	0.215238
ZYXI	2007-05-16	0.354545	0.354545	0.327273	0.336364	19,470	0.180996
ZYXI	2007-05-17	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2007-05-18	0.336364	0.390909	0.336364	0.390909	2,530	0.210346
ZYXI	2007-05-21	0.409091	0.5	0.409091	0.472727	324,060	0.254372
ZYXI	2007-05-22	0.481818	0.5	0.4	0.4	82,280	0.215238
ZYXI	2007-05-23	0.454545	0.5	0.436364	0.472727	32,230	0.254372
ZYXI	2007-05-24	0.490909	0.5	0.490909	0.5	16,830	0.269047
ZYXI	2007-05-25	0.472727	0.490909	0.472727	0.490909	1,430	0.264155
ZYXI	2007-05-29	0.490909	0.490909	0.472727	0.472727	4,950	0.254372
ZYXI	2007-05-30	0.454545	0.518182	0.445455	0.518182	153,010	0.278831
ZYXI	2007-05-31	0.518182	0.681818	0.5	0.636364	415,800	0.342424
ZYXI	2007-06-01	0.6	0.636364	0.6	0.627273	8,470	0.337532
ZYXI	2007-06-04	0.554545	0.618182	0.554545	0.554545	12,430	0.298398
ZYXI	2007-06-05	0.554545	0.681818	0.554545	0.681818	66,880	0.366883
ZYXI	2007-06-06	0.681818	0.709091	0.627273	0.7	61,820	0.376666
ZYXI	2007-06-07	0.7	0.709091	0.681818	0.709091	17,160	0.381558
ZYXI	2007-06-08	0.709091	0.827273	0.709091	0.772727	39,490	0.4158
ZYXI	2007-06-11	0.827273	0.863636	0.636364	0.836364	101,310	0.450043
ZYXI	2007-06-12	0.818182	0.818182	0.772727	0.772727	29,700	0.4158
ZYXI	2007-06-13	0.772727	0.772727	0.754545	0.772727	16,500	0.4158
ZYXI	2007-06-14	0.772727	0.818182	0.727273	0.818182	22,220	0.440259
ZYXI	2007-06-15	0.818182	0.818182	0.681818	0.681818	6,380	0.366883
ZYXI	2007-06-18	0.772727	0.772727	0.727273	0.772727	19,030	0.4158
ZYXI	2007-06-19	0.818182	0.818182	0.772727	0.809091	26,400	0.435367
ZYXI	2007-06-20	0.772727	0.772727	0.736364	0.736364	28,380	0.396233
ZYXI	2007-06-21	0.772727	0.818182	0.763636	0.772727	5,500	0.4158
ZYXI	2007-06-22	0.818182	0.818182	0.681818	0.736364	26,510	0.396233
ZYXI	2007-06-25	0.736364	0.809091	0.727273	0.727273	22,550	0.391342
ZYXI	2007-06-26	0.727273	0.809091	0.727273	0.809091	8,580	0.435367
ZYXI	2007-06-27	0.727273	0.772727	0.727273	0.772727	12,210	0.4158
ZYXI	2007-06-28	0.745455	0.772727	0.745455	0.772727	24,860	0.4158
ZYXI	2007-06-29	0.781818	0.809091	0.763636	0.772727	91,850	0.4158
ZYXI	2007-07-02	0.763636	0.863636	0.763636	0.809091	35,530	0.435367
ZYXI	2007-07-03	0.818182	0.818182	0.818182	0.818182	4,400	0.440259
ZYXI	2007-07-05	0.809091	0.918182	0.809091	0.909091	101,310	0.489177
ZYXI	2007-07-06	0.918182	1.127273	0.909091	1.127273	158,180	0.606579
ZYXI	2007-07-09	1.190909	1.227273	1.018182	1.109091	95,810	0.596796
ZYXI	2007-07-10	1.127273	1.272727	1.090909	1.181818	165,440	0.63593
ZYXI	2007-07-11	1.181818	1.181818	1.072727	1.136364	28,270	0.611471
ZYXI	2007-07-12	1.136364	1.136364	1.045455	1.136364	71,720	0.611471
ZYXI	2007-07-13	1.136364	1.163636	1.072727	1.163636	16,390	0.626146
ZYXI	2007-07-16	1.163636	1.163636	1.090909	1.136364	24,860	0.611471
ZYXI	2007-07-17	1.136364	1.163636	1.1	1.163636	25,410	0.626146
ZYXI	2007-07-18	1.163636	1.354545	1.154545	1.3	78,210	0.699523
ZYXI	2007-07-19	1.318182	1.354545	1.163636	1.245455	118,140	0.670173
ZYXI	2007-07-20	1.245455	1.318182	1.172727	1.3	65,780	0.699523
ZYXI	2007-07-23	1.272727	1.309091	1.227273	1.272727	31,240	0.684847

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.