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	2011-02-16	0.618182	0.618182	0.618182	0.618182	33,220	0.33264
ZYXI	2011-02-17	0.636364	0.636364	0.618182	0.636364	60,060	0.342424
ZYXI	2011-02-18	0.636364	0.636364	0.636364	0.636364	30,910	0.342424
ZYXI	2011-02-22	0.636364	0.636364	0.627273	0.636364	14,300	0.342424
ZYXI	2011-02-23	0.636364	0.663636	0.627273	0.663636	30,360	0.357099
ZYXI	2011-02-24	0.663636	0.663636	0.663636	0.663636	4,840	0.357099
ZYXI	2011-02-25	0.663636	0.663636	0.663636	0.663636	7,480	0.357099
ZYXI	2011-02-28	0.636364	0.663636	0.636364	0.663636	4,290	0.357099
ZYXI	2011-03-01	0.709091	0.709091	0.672727	0.672727	11,220	0.361991
ZYXI	2011-03-02	0.672727	0.672727	0.672727	0.672727	1,210	0.361991
ZYXI	2011-03-03	0.672727	0.709091	0.672727	0.709091	11,440	0.381558
ZYXI	2011-03-04	0.581818	0.709091	0.581818	0.645455	36,630	0.347316
ZYXI	2011-03-07	0.654545	0.727273	0.654545	0.727273	3,410	0.391342
ZYXI	2011-03-08	0.709091	0.727273	0.690909	0.690909	5,830	0.371774
ZYXI	2011-03-09	0.681818	0.754545	0.681818	0.727273	13,420	0.391342
ZYXI	2011-03-10	0.736364	0.754545	0.636364	0.681818	82,390	0.366883
ZYXI	2011-03-11	0.645455	0.654545	0.645455	0.654545	1,870	0.352207
ZYXI	2011-03-14	0.654545	0.772727	0.654545	0.654545	4,510	0.352207
ZYXI	2011-03-15	0.645455	0.7	0.645455	0.7	57,750	0.376666
ZYXI	2011-03-16	0.681818	0.681818	0.681818	0.681818	10,780	0.366883
ZYXI	2011-03-17	0.681818	0.681818	0.681818	0.681818	9,900	0.366883
ZYXI	2011-03-18	0.681818	0.681818	0.681818	0.681818	7,150	0.366883
ZYXI	2011-03-21	0.681818	0.681818	0.681818	0.681818	9,460	0.366883
ZYXI	2011-03-22	0.681818	0.681818	0.681818	0.681818	110	0.366883
ZYXI	2011-03-23	0.681818	0.681818	0.681818	0.681818	11,550	0.366883
ZYXI	2011-03-24	0.681818	0.681818	0.681818	0.681818	2,860	0.366883
ZYXI	2011-03-25	0.681818	0.681818	0.681818	0.681818	22,330	0.366883
ZYXI	2011-03-28	0.654545	0.681818	0.654545	0.681818	7,150	0.366883
ZYXI	2011-03-29	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2011-03-30	0.681818	0.681818	0.654545	0.654545	29,040	0.352207
ZYXI	2011-03-31	0.654545	0.654545	0.654545	0.654545	0	0.352207
ZYXI	2011-04-01	0.663636	0.663636	0.663636	0.663636	20,350	0.357099
ZYXI	2011-04-04	0.681818	0.772727	0.681818	0.772727	14,960	0.4158
ZYXI	2011-04-05	0.7	0.745455	0.7	0.745455	17,050	0.401125
ZYXI	2011-04-06	0.745455	0.781818	0.690909	0.781818	32,780	0.420692
ZYXI	2011-04-07	0.772727	0.772727	0.745455	0.772727	29,590	0.4158
ZYXI	2011-04-08	0.745455	0.809091	0.745455	0.809091	10,230	0.435367
ZYXI	2011-04-11	0.727273	0.745455	0.727273	0.745455	32,450	0.401125
ZYXI	2011-04-12	0.745455	0.809091	0.745455	0.809091	17,380	0.435367
ZYXI	2011-04-13	0.781818	0.836364	0.781818	0.836364	5,170	0.450043
ZYXI	2011-04-14	0.836364	0.836364	0.763636	0.818182	40,810	0.440259
ZYXI	2011-04-15	0.818182	0.818182	0.772727	0.818182	58,190	0.440259
ZYXI	2011-04-18	0.772727	0.909091	0.772727	0.909091	36,520	0.489177
ZYXI	2011-04-19	0.9	0.909091	0.836364	0.909091	26,180	0.489177
ZYXI	2011-04-20	0.909091	0.909091	0.836364	0.890909	10,890	0.479393
ZYXI	2011-04-21	0.690909	0.890909	0.690909	0.890909	16,610	0.479393
ZYXI	2011-04-25	0.845455	0.881818	0.845455	0.881818	12,760	0.474501
ZYXI	2011-04-26	0.890909	0.890909	0.845455	0.890909	12,980	0.479393
ZYXI	2011-04-27	0.881818	0.881818	0.836364	0.836364	3,410	0.450043
ZYXI	2011-04-28	0.709091	0.727273	0.709091	0.718182	3,740	0.38645
ZYXI	2011-04-29	0.890909	0.890909	0.890909	0.890909	880	0.479393
ZYXI	2011-05-02	0.890909	0.890909	0.863636	0.863636	11,110	0.464718
ZYXI	2011-05-03	0.863636	0.863636	0.863636	0.863636	0	0.464718
ZYXI	2011-05-04	0.827273	0.909091	0.827273	0.909091	2,860	0.489177
ZYXI	2011-05-05	0.909091	0.909091	0.909091	0.909091	770	0.489177
ZYXI	2011-05-06	0.818182	0.909091	0.818182	0.909091	3,740	0.489177
ZYXI	2011-05-09	0.927273	0.927273	0.818182	0.890909	13,530	0.479393
ZYXI	2011-05-10	0.890909	0.890909	0.890909	0.890909	3,960	0.479393
ZYXI	2011-05-11	0.890909	0.890909	0.890909	0.890909	0	0.479393
ZYXI	2011-05-12	0.809091	0.818182	0.809091	0.818182	107,800	0.440259
ZYXI	2011-05-13	0.818182	0.818182	0.818182	0.818182	0	0.440259
ZYXI	2011-05-16	0.818182	0.818182	0.818182	0.818182	0	0.440259
ZYXI	2011-05-17	0.818182	0.818182	0.818182	0.818182	4,510	0.440259
ZYXI	2011-05-18	0.818182	0.818182	0.818182	0.818182	0	0.440259
ZYXI	2011-05-19	0.818182	0.818182	0.818182	0.818182	0	0.440259
ZYXI	2011-05-20	0.863636	0.918182	0.745455	0.754545	14,410	0.406016
ZYXI	2011-05-23	0.727273	0.727273	0.727273	0.727273	3,080	0.391342
ZYXI	2011-05-24	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2011-05-25	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2011-05-26	0.818182	0.818182	0.7	0.7	18,150	0.376666
ZYXI	2011-05-27	0.709091	0.845455	0.709091	0.845455	1,980	0.454935
ZYXI	2011-05-31	0.863636	0.863636	0.563636	0.818182	27,060	0.440259
ZYXI	2011-06-01	0.627273	0.790909	0.627273	0.790909	11,110	0.425584
ZYXI	2011-06-02	0.636364	0.781818	0.636364	0.781818	2,200	0.420692
ZYXI	2011-06-03	0.772727	0.818182	0.636364	0.818182	13,640	0.440259
ZYXI	2011-06-06	0.809091	0.809091	0.809091	0.809091	440	0.435367
ZYXI	2011-06-07	0.809091	0.809091	0.809091	0.809091	0	0.435367
ZYXI	2011-06-08	0.772727	0.772727	0.772727	0.772727	1,100	0.4158
ZYXI	2011-06-09	0.727273	0.727273	0.636364	0.7	16,940	0.376666
ZYXI	2011-06-10	0.654545	0.654545	0.563636	0.618182	12,100	0.33264
ZYXI	2011-06-13	0.7	0.7	0.581818	0.7	1,210	0.376666
ZYXI	2011-06-14	0.563636	0.818182	0.563636	0.772727	5,830	0.4158
ZYXI	2011-06-15	0.609091	0.818182	0.609091	0.818182	5,390	0.440259
ZYXI	2011-06-16	0.654545	0.654545	0.636364	0.636364	6,600	0.342424
ZYXI	2011-06-17	0.645455	0.681818	0.645455	0.645455	12,760	0.347316
ZYXI	2011-06-20	0.727273	0.727273	0.727273	0.727273	880	0.391342
ZYXI	2011-06-21	0.618182	0.818182	0.618182	0.818182	1,980	0.440259
ZYXI	2011-06-22	0.818182	0.818182	0.818182	0.818182	2,530	0.440259
ZYXI	2011-06-23	0.590909	0.809091	0.590909	0.809091	6,930	0.435367
ZYXI	2011-06-24	0.809091	0.809091	0.809091	0.809091	0	0.435367
ZYXI	2011-06-27	0.772727	0.772727	0.772727	0.772727	880	0.4158
ZYXI	2011-06-28	0.663636	0.8	0.663636	0.8	3,080	0.430476
ZYXI	2011-06-29	0.645455	0.790909	0.645455	0.790909	660	0.425584
ZYXI	2011-06-30	0.790909	0.790909	0.790909	0.790909	0	0.425584
ZYXI	2011-07-01	0.854545	0.854545	0.818182	0.818182	1,760	0.440259
ZYXI	2011-07-05	0.809091	0.809091	0.654545	0.727273	15,950	0.391342
ZYXI	2011-07-06	0.8	0.8	0.663636	0.754545	8,030	0.406016
ZYXI	2011-07-07	0.745455	0.772727	0.745455	0.772727	4,730	0.4158
ZYXI	2011-07-08	0.754545	0.754545	0.754545	0.754545	550	0.406016
ZYXI	2011-07-11	0.681818	0.727273	0.681818	0.727273	3,300	0.391342

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.