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	2013-11-27	0.272727	0.272727	0.227273	0.272727	11,880	0.146753
ZYXI	2013-11-29	0.272727	0.281818	0.263636	0.281818	37,620	0.151645
ZYXI	2013-12-02	0.281818	0.281818	0.236364	0.281818	18,040	0.151645
ZYXI	2013-12-03	0.327273	0.327273	0.236364	0.272727	6,600	0.146753
ZYXI	2013-12-04	0.327273	0.327273	0.227273	0.227273	53,790	0.122294
ZYXI	2013-12-05	0.272727	0.272727	0.245455	0.272727	20,790	0.146753
ZYXI	2013-12-06	0.272727	0.327273	0.272727	0.327273	32,450	0.176104
ZYXI	2013-12-09	0.254545	0.327273	0.254545	0.327273	3,630	0.176104
ZYXI	2013-12-10	0.263636	0.327273	0.263636	0.327273	11,440	0.176104
ZYXI	2013-12-11	0.272727	0.3	0.272727	0.3	6,600	0.161428
ZYXI	2013-12-12	0.254545	0.3	0.236364	0.254545	194,150	0.136969
ZYXI	2013-12-13	0.254545	0.254545	0.245455	0.254545	8,140	0.136969
ZYXI	2013-12-16	0.318182	0.318182	0.254545	0.3	2,090	0.161428
ZYXI	2013-12-17	0.254545	0.281818	0.254545	0.281818	21,780	0.151645
ZYXI	2013-12-18	0.245455	0.281818	0.245455	0.245455	11,990	0.132078
ZYXI	2013-12-19	0.281818	0.281818	0.245455	0.281818	3,850	0.151645
ZYXI	2013-12-20	0.281818	0.281818	0.281818	0.281818	5,500	0.151645
ZYXI	2013-12-23	0.254545	0.281818	0.254545	0.281818	1,980	0.151645
ZYXI	2013-12-24	0.209091	0.254545	0.190909	0.227273	69,410	0.122294
ZYXI	2013-12-26	0.254545	0.290909	0.227273	0.272727	58,410	0.146753
ZYXI	2013-12-27	0.272727	0.290909	0.272727	0.290909	880	0.156537
ZYXI	2013-12-30	0.309091	0.309091	0.272727	0.309091	45,210	0.16632
ZYXI	2013-12-31	0.290909	0.336364	0.290909	0.336364	880	0.180996
ZYXI	2014-01-02	0.327273	0.327273	0.327273	0.327273	6,600	0.176104
ZYXI	2014-01-03	0.318182	0.327273	0.318182	0.327273	7,810	0.176104
ZYXI	2014-01-06	0.327273	0.327273	0.318182	0.318182	11,880	0.171212
ZYXI	2014-01-07	0.336364	0.336364	0.336364	0.336364	4,400	0.180996
ZYXI	2014-01-08	0.318182	0.354545	0.318182	0.354545	6,490	0.190779
ZYXI	2014-01-09	0.318182	0.318182	0.272727	0.309091	30,580	0.16632
ZYXI	2014-01-10	0.290909	0.327273	0.290909	0.327273	1,210	0.176104
ZYXI	2014-01-13	0.327273	0.327273	0.309091	0.318182	13,750	0.171212
ZYXI	2014-01-14	0.272727	0.327273	0.272727	0.327273	12,980	0.176104
ZYXI	2014-01-15	0.281818	0.345455	0.254545	0.272727	148,610	0.146753
ZYXI	2014-01-16	0.272727	0.318182	0.254545	0.318182	5,720	0.171212
ZYXI	2014-01-17	0.272727	0.272727	0.272727	0.272727	110	0.146753
ZYXI	2014-01-21	0.272727	0.318182	0.272727	0.318182	52,580	0.171212
ZYXI	2014-01-22	0.318182	0.318182	0.3	0.3	1,870	0.161428
ZYXI	2014-01-23	0.3	0.3	0.3	0.3	3,520	0.161428
ZYXI	2014-01-24	0.272727	0.3	0.272727	0.3	4,180	0.161428
ZYXI	2014-01-27	0.3	0.3	0.272727	0.3	8,580	0.161428
ZYXI	2014-01-28	0.3	0.3	0.3	0.3	0	0.161428
ZYXI	2014-01-29	0.281818	0.336364	0.281818	0.336364	31,680	0.180996
ZYXI	2014-01-30	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2014-01-31	0.272727	0.336364	0.272727	0.336364	34,980	0.180996
ZYXI	2014-02-03	0.290909	0.336364	0.290909	0.336364	4,180	0.180996
ZYXI	2014-02-04	0.290909	0.318182	0.290909	0.318182	8,580	0.171212
ZYXI	2014-02-05	0.318182	0.318182	0.318182	0.318182	4,180	0.171212
ZYXI	2014-02-06	0.272727	0.318182	0.272727	0.318182	12,980	0.171212
ZYXI	2014-02-07	0.318182	0.318182	0.318182	0.318182	330	0.171212
ZYXI	2014-02-10	0.254545	0.318182	0.254545	0.318182	880	0.171212
ZYXI	2014-02-11	0.336364	0.345455	0.272727	0.345455	16,280	0.185887
ZYXI	2014-02-12	0.345455	0.345455	0.345455	0.345455	0	0.185887
ZYXI	2014-02-13	0.327273	0.327273	0.327273	0.327273	5,500	0.176104
ZYXI	2014-02-14	0.336364	0.336364	0.327273	0.327273	1,210	0.176104
ZYXI	2014-02-18	0.327273	0.327273	0.272727	0.281818	34,100	0.151645
ZYXI	2014-02-19	0.281818	0.281818	0.281818	0.281818	0	0.151645
ZYXI	2014-02-20	0.281818	0.327273	0.281818	0.327273	3,080	0.176104
ZYXI	2014-02-21	0.281818	0.327273	0.281818	0.327273	220	0.176104
ZYXI	2014-02-24	0.327273	0.336364	0.281818	0.336364	8,580	0.180996
ZYXI	2014-02-25	0.272727	0.272727	0.272727	0.272727	5,280	0.146753
ZYXI	2014-02-26	0.336364	0.336364	0.336364	0.336364	5,500	0.180996
ZYXI	2014-02-27	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2014-02-28	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2014-03-03	0.272727	0.336364	0.272727	0.336364	3,410	0.180996
ZYXI	2014-03-04	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2014-03-05	0.327273	0.327273	0.272727	0.327273	14,300	0.176104
ZYXI	2014-03-06	0.272727	0.318182	0.272727	0.318182	3,080	0.171212
ZYXI	2014-03-07	0.272727	0.427273	0.272727	0.427273	88,330	0.229913
ZYXI	2014-03-10	0.427273	0.427273	0.363636	0.427273	43,230	0.229913
ZYXI	2014-03-11	0.427273	0.427273	0.427273	0.427273	19,030	0.229913
ZYXI	2014-03-12	0.427273	0.445455	0.418182	0.445455	17,380	0.239697
ZYXI	2014-03-13	0.427273	0.454545	0.427273	0.427273	61,930	0.229913
ZYXI	2014-03-14	0.363636	0.427273	0.363636	0.372727	26,180	0.200562
ZYXI	2014-03-17	0.372727	0.372727	0.372727	0.372727	0	0.200562
ZYXI	2014-03-18	0.4	0.4	0.4	0.4	110	0.215238
ZYXI	2014-03-19	0.363636	0.363636	0.363636	0.363636	880	0.195671
ZYXI	2014-03-20	0.372727	0.427273	0.372727	0.427273	25,080	0.229913
ZYXI	2014-03-21	0.372727	0.427273	0.372727	0.427273	11,330	0.229913
ZYXI	2014-03-24	0.427273	0.463636	0.4	0.463636	42,900	0.24948
ZYXI	2014-03-25	0.4	0.427273	0.4	0.427273	770	0.229913
ZYXI	2014-03-26	0.4	0.427273	0.4	0.427273	36,520	0.229913
ZYXI	2014-03-27	0.427273	0.427273	0.327273	0.409091	44,880	0.22013
ZYXI	2014-03-28	0.390909	0.390909	0.390909	0.390909	110	0.210346
ZYXI	2014-03-31	0.390909	0.390909	0.345455	0.390909	24,530	0.210346
ZYXI	2014-04-01	0.390909	0.390909	0.390909	0.390909	0	0.210346
ZYXI	2014-04-02	0.345455	0.454545	0.345455	0.418182	24,530	0.225021
ZYXI	2014-04-03	0.454545	0.454545	0.454545	0.454545	110	0.244588
ZYXI	2014-04-04	0.409091	0.454545	0.372727	0.454545	28,380	0.244588
ZYXI	2014-04-07	0.454545	0.454545	0.363636	0.445455	4,400	0.239697
ZYXI	2014-04-08	0.409091	0.409091	0.363636	0.363636	5,390	0.195671
ZYXI	2014-04-09	0.363636	0.363636	0.363636	0.363636	880	0.195671
ZYXI	2014-04-10	0.336364	0.454545	0.336364	0.427273	1,210	0.229913
ZYXI	2014-04-11	0.4	0.454545	0.336364	0.454545	15,180	0.244588
ZYXI	2014-04-14	0.454545	0.454545	0.454545	0.454545	0	0.244588
ZYXI	2014-04-15	0.336364	0.445455	0.336364	0.445455	17,490	0.239697
ZYXI	2014-04-16	0.354545	0.445455	0.354545	0.445455	1,980	0.239697
ZYXI	2014-04-17	0.436364	0.445455	0.354545	0.445455	1,980	0.239697
ZYXI	2014-04-21	0.445455	0.445455	0.445455	0.445455	0	0.239697
ZYXI	2014-04-22	0.3	0.427273	0.3	0.427273	5,500	0.229913
ZYXI	2014-04-23	0.427273	0.427273	0.427273	0.427273	0	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.