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	2011-12-01	0.636364	0.636364	0.636364	0.636364	11,000	0.342424
ZYXI	2011-12-02	0.681818	0.681818	0.654545	0.654545	19,140	0.352207
ZYXI	2011-12-05	0.654545	0.654545	0.636364	0.636364	41,030	0.342424
ZYXI	2011-12-06	0.6	0.672727	0.572727	0.572727	8,800	0.308181
ZYXI	2011-12-07	0.627273	0.627273	0.627273	0.627273	1,100	0.337532
ZYXI	2011-12-08	0.636364	0.636364	0.636364	0.636364	2,750	0.342424
ZYXI	2011-12-09	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2011-12-12	0.636364	0.636364	0.636364	0.636364	550	0.342424
ZYXI	2011-12-13	0.581818	0.581818	0.581818	0.581818	220	0.313073
ZYXI	2011-12-14	0.636364	0.636364	0.590909	0.636364	3,080	0.342424
ZYXI	2011-12-15	0.6	0.636364	0.6	0.636364	1,870	0.342424
ZYXI	2011-12-16	0.590909	0.636364	0.581818	0.636364	12,760	0.342424
ZYXI	2011-12-19	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2011-12-20	0.563636	0.636364	0.563636	0.563636	8,690	0.303289
ZYXI	2011-12-21	0.590909	0.590909	0.563636	0.563636	16,500	0.303289
ZYXI	2011-12-22	0.545455	0.581818	0.545455	0.581818	2,200	0.313073
ZYXI	2011-12-23	0.554545	0.590909	0.554545	0.590909	1,430	0.317965
ZYXI	2011-12-27	0.563636	0.590909	0.563636	0.590909	5,610	0.317965
ZYXI	2011-12-28	0.590909	0.590909	0.590909	0.590909	0	0.317965
ZYXI	2011-12-29	0.545455	0.554545	0.545455	0.554545	550	0.298398
ZYXI	2011-12-30	0.590909	0.618182	0.590909	0.618182	880	0.33264
ZYXI	2012-01-03	0.636364	0.636364	0.636364	0.636364	880	0.342424
ZYXI	2012-01-04	0.645455	0.645455	0.645455	0.645455	1,100	0.347316
ZYXI	2012-01-05	0.636364	0.663636	0.636364	0.663636	4,070	0.357099
ZYXI	2012-01-06	0.563636	0.672727	0.563636	0.672727	8,360	0.361991
ZYXI	2012-01-09	0.563636	0.627273	0.563636	0.627273	5,390	0.337532
ZYXI	2012-01-10	0.590909	0.636364	0.590909	0.636364	7,370	0.342424
ZYXI	2012-01-11	0.636364	0.636364	0.636364	0.636364	1,100	0.342424
ZYXI	2012-01-12	0.636364	0.636364	0.590909	0.627273	6,710	0.337532
ZYXI	2012-01-13	0.627273	0.627273	0.627273	0.627273	1,100	0.337532
ZYXI	2012-01-17	0.590909	0.590909	0.563636	0.581818	16,280	0.313073
ZYXI	2012-01-18	0.590909	0.636364	0.5	0.636364	27,280	0.342424
ZYXI	2012-01-19	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-01-20	0.563636	0.636364	0.563636	0.636364	1,210	0.342424
ZYXI	2012-01-23	0.581818	0.581818	0.581818	0.581818	2,750	0.313073
ZYXI	2012-01-24	0.581818	0.581818	0.581818	0.581818	1,100	0.313073
ZYXI	2012-01-25	0.581818	0.581818	0.581818	0.581818	0	0.313073
ZYXI	2012-01-26	0.636364	0.636364	0.636364	0.636364	1,100	0.342424
ZYXI	2012-01-27	0.636364	0.636364	0.627273	0.627273	4,400	0.337532
ZYXI	2012-01-30	0.627273	0.627273	0.627273	0.627273	0	0.337532
ZYXI	2012-01-31	0.581818	0.618182	0.581818	0.618182	2,530	0.33264
ZYXI	2012-02-01	0.618182	0.618182	0.618182	0.618182	0	0.33264
ZYXI	2012-02-02	0.609091	0.609091	0.609091	0.609091	1,540	0.327749
ZYXI	2012-02-03	0.581818	0.636364	0.581818	0.627273	93,940	0.337532
ZYXI	2012-02-06	0.627273	0.672727	0.627273	0.672727	220	0.361991
ZYXI	2012-02-07	0.627273	0.681818	0.627273	0.681818	330	0.366883
ZYXI	2012-02-08	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2012-02-09	0.636364	0.636364	0.636364	0.636364	220	0.342424
ZYXI	2012-02-10	0.636364	0.636364	0.636364	0.636364	2,420	0.342424
ZYXI	2012-02-13	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-02-14	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-02-15	0.581818	0.581818	0.572727	0.572727	14,850	0.308181
ZYXI	2012-02-16	0.6	0.6	0.6	0.6	4,180	0.322857
ZYXI	2012-02-17	0.6	0.6	0.545455	0.590909	20,790	0.317965
ZYXI	2012-02-21	0.518182	0.618182	0.518182	0.618182	12,980	0.33264
ZYXI	2012-02-22	0.618182	0.618182	0.618182	0.618182	0	0.33264
ZYXI	2012-02-23	0.590909	0.590909	0.590909	0.590909	4,400	0.317965
ZYXI	2012-02-24	0.618182	0.618182	0.590909	0.590909	20,680	0.317965
ZYXI	2012-02-27	0.636364	0.636364	0.636364	0.636364	1,100	0.342424
ZYXI	2012-02-28	0.590909	0.590909	0.590909	0.590909	10,780	0.317965
ZYXI	2012-02-29	0.572727	0.572727	0.572727	0.572727	8,250	0.308181
ZYXI	2012-03-01	0.590909	0.590909	0.590909	0.590909	550	0.317965
ZYXI	2012-03-02	0.590909	0.590909	0.590909	0.590909	1,100	0.317965
ZYXI	2012-03-05	0.590909	0.590909	0.590909	0.590909	1,430	0.317965
ZYXI	2012-03-06	0.590909	0.590909	0.590909	0.590909	0	0.317965
ZYXI	2012-03-07	0.590909	0.609091	0.590909	0.609091	770	0.327749
ZYXI	2012-03-08	0.590909	0.618182	0.590909	0.618182	8,470	0.33264
ZYXI	2012-03-09	0.554545	0.636364	0.554545	0.636364	4,950	0.342424
ZYXI	2012-03-12	0.636364	0.636364	0.618182	0.618182	35,970	0.33264
ZYXI	2012-03-13	0.618182	0.618182	0.618182	0.618182	0	0.33264
ZYXI	2012-03-14	0.590909	0.636364	0.590909	0.636364	12,100	0.342424
ZYXI	2012-03-15	0.636364	0.672727	0.636364	0.672727	66,550	0.361991
ZYXI	2012-03-16	0.618182	0.681818	0.618182	0.681818	5,170	0.366883
ZYXI	2012-03-19	0.636364	0.763636	0.636364	0.763636	11,880	0.410908
ZYXI	2012-03-20	0.727273	0.727273	0.727273	0.727273	2,200	0.391342
ZYXI	2012-03-21	0.727273	0.727273	0.7	0.727273	9,460	0.391342
ZYXI	2012-03-22	0.727273	0.727273	0.681818	0.681818	18,480	0.366883
ZYXI	2012-03-23	0.681818	0.681818	0.681818	0.681818	8,250	0.366883
ZYXI	2012-03-26	0.681818	0.754545	0.681818	0.754545	13,860	0.406016
ZYXI	2012-03-27	0.727273	0.727273	0.681818	0.727273	20,460	0.391342
ZYXI	2012-03-28	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-03-29	0.690909	0.727273	0.690909	0.727273	5,610	0.391342
ZYXI	2012-03-30	0.754545	0.754545	0.681818	0.727273	12,100	0.391342
ZYXI	2012-04-02	0.681818	0.681818	0.6	0.681818	15,950	0.366883
ZYXI	2012-04-03	0.681818	0.681818	0.636364	0.636364	6,270	0.342424
ZYXI	2012-04-04	0.572727	0.681818	0.572727	0.681818	220	0.366883
ZYXI	2012-04-05	0.636364	0.681818	0.636364	0.681818	4,840	0.366883
ZYXI	2012-04-09	0.636364	0.636364	0.636364	0.636364	6,270	0.342424
ZYXI	2012-04-10	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-04-11	0.636364	0.636364	0.636364	0.636364	880	0.342424
ZYXI	2012-04-12	0.545455	0.681818	0.545455	0.681818	18,260	0.366883
ZYXI	2012-04-13	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2012-04-16	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2012-04-17	0.563636	0.563636	0.563636	0.563636	990	0.303289
ZYXI	2012-04-18	0.590909	0.718182	0.590909	0.6	72,160	0.322857
ZYXI	2012-04-19	0.581818	0.581818	0.581818	0.581818	110	0.313073
ZYXI	2012-04-20	0.581818	0.581818	0.581818	0.581818	0	0.313073
ZYXI	2012-04-23	0.581818	0.581818	0.581818	0.581818	550	0.313073
ZYXI	2012-04-24	0.581818	0.581818	0.581818	0.581818	0	0.313073
ZYXI	2012-04-25	0.590909	0.636364	0.572727	0.572727	30,030	0.308181

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.