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	2010-05-04	0.872727	0.872727	0.872727	0.872727	550	0.46961
ZYXI	2010-05-05	0.836364	0.836364	0.818182	0.818182	6,270	0.440259
ZYXI	2010-05-06	0.863636	0.863636	0.8	0.8	7,260	0.430476
ZYXI	2010-05-07	0.818182	0.818182	0.818182	0.818182	27,500	0.440259
ZYXI	2010-05-10	0.845455	0.845455	0.818182	0.845455	22,110	0.454935
ZYXI	2010-05-11	0.818182	0.845455	0.690909	0.809091	14,960	0.435367
ZYXI	2010-05-12	0.845455	0.845455	0.845455	0.845455	4,070	0.454935
ZYXI	2010-05-13	0.845455	0.845455	0.845455	0.845455	47,850	0.454935
ZYXI	2010-05-14	0.790909	0.845455	0.790909	0.845455	8,030	0.454935
ZYXI	2010-05-17	0.845455	0.845455	0.845455	0.845455	550	0.454935
ZYXI	2010-05-18	0.781818	0.781818	0.327273	0.409091	1,237,060	0.22013
ZYXI	2010-05-19	0.409091	0.572727	0.409091	0.554545	195,690	0.298398
ZYXI	2010-05-20	0.5	0.618182	0.5	0.618182	98,670	0.33264
ZYXI	2010-05-21	0.590909	0.618182	0.581818	0.590909	155,540	0.317965
ZYXI	2010-05-24	0.590909	0.590909	0.581818	0.581818	15,730	0.313073
ZYXI	2010-05-25	0.545455	0.581818	0.481818	0.581818	148,830	0.313073
ZYXI	2010-05-26	0.554545	0.581818	0.545455	0.581818	117,920	0.313073
ZYXI	2010-05-27	0.572727	0.572727	0.527273	0.563636	12,760	0.303289
ZYXI	2010-05-28	0.572727	0.572727	0.563636	0.563636	20,460	0.303289
ZYXI	2010-06-01	0.545455	0.545455	0.545455	0.545455	61,710	0.293506
ZYXI	2010-06-02	0.545455	0.563636	0.545455	0.563636	20,790	0.303289
ZYXI	2010-06-03	0.545455	0.554545	0.545455	0.545455	73,260	0.293506
ZYXI	2010-06-04	0.545455	0.545455	0.545455	0.545455	32,560	0.293506
ZYXI	2010-06-07	0.545455	0.572727	0.5	0.572727	61,160	0.308181
ZYXI	2010-06-08	0.536364	0.563636	0.536364	0.563636	13,090	0.303289
ZYXI	2010-06-09	0.563636	0.572727	0.454545	0.554545	47,520	0.298398
ZYXI	2010-06-10	0.554545	0.572727	0.554545	0.563636	41,470	0.303289
ZYXI	2010-06-11	0.572727	0.581818	0.563636	0.581818	27,280	0.313073
ZYXI	2010-06-14	0.581818	0.581818	0.5	0.581818	41,140	0.313073
ZYXI	2010-06-15	0.545455	0.581818	0.509091	0.581818	38,060	0.313073
ZYXI	2010-06-16	0.581818	0.581818	0.563636	0.581818	33,440	0.313073
ZYXI	2010-06-17	0.554545	0.554545	0.5	0.545455	12,320	0.293506
ZYXI	2010-06-18	0.545455	0.545455	0.545455	0.545455	4,290	0.293506
ZYXI	2010-06-21	0.545455	0.545455	0.5	0.545455	58,190	0.293506
ZYXI	2010-06-22	0.554545	0.554545	0.5	0.5	4,840	0.269047
ZYXI	2010-06-23	0.5	0.554545	0.5	0.554545	14,300	0.298398
ZYXI	2010-06-24	0.563636	0.563636	0.563636	0.563636	10,560	0.303289
ZYXI	2010-06-25	0.563636	0.563636	0.563636	0.563636	0	0.303289
ZYXI	2010-06-28	0.509091	0.545455	0.509091	0.518182	9,020	0.278831
ZYXI	2010-06-29	0.545455	0.554545	0.545455	0.554545	16,500	0.298398
ZYXI	2010-06-30	0.545455	0.545455	0.527273	0.527273	1,760	0.283723
ZYXI	2010-07-01	0.545455	0.545455	0.545455	0.545455	6,490	0.293506
ZYXI	2010-07-02	0.509091	0.545455	0.5	0.545455	27,280	0.293506
ZYXI	2010-07-06	0.545455	0.545455	0.545455	0.545455	2,090	0.293506
ZYXI	2010-07-07	0.545455	0.545455	0.536364	0.536364	5,830	0.288615
ZYXI	2010-07-08	0.454545	0.545455	0.454545	0.545455	20,790	0.293506
ZYXI	2010-07-09	0.545455	0.545455	0.545455	0.545455	0	0.293506
ZYXI	2010-07-12	0.5	0.5	0.5	0.5	2,750	0.269047
ZYXI	2010-07-13	0.490909	0.5	0.454545	0.5	2,310	0.269047
ZYXI	2010-07-14	0.454545	0.490909	0.454545	0.490909	3,080	0.264155
ZYXI	2010-07-15	0.454545	0.5	0.454545	0.5	11,990	0.269047
ZYXI	2010-07-16	0.454545	0.454545	0.454545	0.454545	1,100	0.244588
ZYXI	2010-07-19	0.454545	0.454545	0.454545	0.454545	0	0.244588
ZYXI	2010-07-20	0.372727	0.5	0.372727	0.5	22,770	0.269047
ZYXI	2010-07-21	0.5	0.509091	0.5	0.509091	7,150	0.273939
ZYXI	2010-07-22	0.372727	0.454545	0.372727	0.454545	7,370	0.244588
ZYXI	2010-07-23	0.454545	0.454545	0.454545	0.454545	6,050	0.244588
ZYXI	2010-07-26	0.454545	0.481818	0.454545	0.454545	258,280	0.244588
ZYXI	2010-07-27	0.454545	0.454545	0.454545	0.454545	2,200	0.244588
ZYXI	2010-07-28	0.454545	0.454545	0.454545	0.454545	0	0.244588
ZYXI	2010-07-29	0.463636	0.463636	0.463636	0.463636	550	0.24948
ZYXI	2010-07-30	0.5	0.545455	0.5	0.545455	9,460	0.293506
ZYXI	2010-08-02	0.536364	0.545455	0.536364	0.545455	6,710	0.293506
ZYXI	2010-08-03	0.545455	0.545455	0.518182	0.518182	440	0.278831
ZYXI	2010-08-04	0.518182	0.518182	0.518182	0.518182	0	0.278831
ZYXI	2010-08-05	0.409091	0.518182	0.409091	0.518182	3,190	0.278831
ZYXI	2010-08-06	0.454545	0.5	0.409091	0.5	3,080	0.269047
ZYXI	2010-08-09	0.5	0.5	0.5	0.5	7,700	0.269047
ZYXI	2010-08-10	0.481818	0.481818	0.454545	0.454545	172,920	0.244588
ZYXI	2010-08-11	0.454545	0.454545	0.454545	0.454545	0	0.244588
ZYXI	2010-08-12	0.454545	0.454545	0.454545	0.454545	11,000	0.244588
ZYXI	2010-08-13	0.454545	0.454545	0.454545	0.454545	27,500	0.244588
ZYXI	2010-08-16	0.409091	0.409091	0.390909	0.390909	3,960	0.210346
ZYXI	2010-08-17	0.5	0.5	0.454545	0.463636	38,940	0.24948
ZYXI	2010-08-18	0.454545	0.454545	0.436364	0.454545	3,960	0.244588
ZYXI	2010-08-19	0.390909	0.390909	0.390909	0.390909	1,760	0.210346
ZYXI	2010-08-20	0.454545	0.454545	0.454545	0.454545	8,360	0.244588
ZYXI	2010-08-23	0.390909	0.454545	0.390909	0.418182	3,850	0.225021
ZYXI	2010-08-24	0.454545	0.454545	0.390909	0.390909	11,000	0.210346
ZYXI	2010-08-25	0.409091	0.454545	0.390909	0.454545	18,920	0.244588
ZYXI	2010-08-26	0.3	0.445455	0.3	0.445455	6,270	0.239697
ZYXI	2010-08-27	0.409091	0.454545	0.409091	0.454545	4,400	0.244588
ZYXI	2010-08-30	0.454545	0.454545	0.409091	0.409091	7,480	0.22013
ZYXI	2010-08-31	0.454545	0.454545	0.454545	0.454545	2,750	0.244588
ZYXI	2010-09-01	0.454545	0.454545	0.409091	0.409091	3,630	0.22013
ZYXI	2010-09-02	0.590909	0.590909	0.336364	0.345455	16,280	0.185887
ZYXI	2010-09-03	0.445455	0.445455	0.372727	0.372727	6,710	0.200562
ZYXI	2010-09-07	0.372727	0.372727	0.372727	0.372727	0	0.200562
ZYXI	2010-09-08	0.445455	0.454545	0.381818	0.381818	13,200	0.205454
ZYXI	2010-09-09	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2010-09-10	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2010-09-13	0.381818	0.409091	0.381818	0.409091	10,450	0.22013
ZYXI	2010-09-14	0.427273	0.454545	0.427273	0.427273	14,300	0.229913
ZYXI	2010-09-15	0.454545	0.454545	0.454545	0.454545	2,200	0.244588
ZYXI	2010-09-16	0.409091	0.454545	0.409091	0.454545	18,040	0.244588
ZYXI	2010-09-17	0.454545	0.454545	0.454545	0.454545	33,660	0.244588
ZYXI	2010-09-20	0.454545	0.454545	0.409091	0.427273	12,980	0.229913
ZYXI	2010-09-21	0.454545	0.454545	0.409091	0.427273	69,190	0.229913
ZYXI	2010-09-22	0.409091	0.409091	0.363636	0.363636	2,640	0.195671
ZYXI	2010-09-23	0.427273	0.427273	0.372727	0.427273	32,890	0.229913

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.