Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-18 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
-2,788.5
300,037,516B
⌀
ZGN
2024-01-26
10.9
11.48
10.845
11.34
1,613,700
11.04034
ZGN
2024-01-29
11.49
11.52
11.15
11.48
637,900
11.176641
ZGN
2024-01-30
11.39
11.62
11.35
11.49
388,600
11.186376
ZGN
2024-01-31
11.76
12.71
11.76
12.19
1,014,700
11.867878
ZGN
2024-02-01
12.47
13.25
12.47
13.25
1,090,800
12.899869
ZGN
2024-02-02
13.2
13.29
13.09
13.12
495,600
12.773303
ZGN
2024-02-05
13.12
13.19
12.855
13.18
456,600
12.831718
ZGN
2024-02-06
13.2
13.38
13.003
13.09
408,300
12.744097
ZGN
2024-02-07
13.06
13.06
12.82
12.86
251,300
12.520173
ZGN
2024-02-08
12.87
12.87
12.54
12.54
451,500
12.20863
ZGN
2024-02-09
12.5
12.58
12.37
12.51
346,000
12.179423
ZGN
2024-02-12
12.51
12.815
12.51
12.67
223,400
12.335195
ZGN
2024-02-13
12.43
12.47
12.25
12.33
275,100
12.004179
ZGN
2024-02-14
12.43
12.73
12.41
12.72
290,800
12.383873
ZGN
2024-02-15
12.8
12.89
12.67
12.78
330,600
12.442287
ZGN
2024-02-16
12.7
13.035
12.545
12.97
338,300
12.627268
ZGN
2024-02-20
12.92
13.31
12.895
13.3
357,000
12.948547
ZGN
2024-02-21
13.3
14.01
13.3
14.01
704,500
13.639785
ZGN
2024-02-22
14
14.4
14
14.2
749,100
13.824764
ZGN
2024-02-23
14.17
14.22
13.82
14.2
398,100
13.824764
ZGN
2024-02-26
14.23
14.23
13.92
13.95
357,900
13.58137
ZGN
2024-02-27
14.03
14.155
13.98
14.05
252,500
13.678728
ZGN
2024-02-28
14
14.47
13.94
14.46
373,200
14.077894
ZGN
2024-02-29
14.45
14.47
14.2
14.3
304,400
13.922122
ZGN
2024-03-01
14.48
14.68
14.27
14.55
442,800
14.165516
ZGN
2024-03-04
14.56
14.7
14.29
14.51
381,600
14.126573
ZGN
2024-03-05
14.5
14.68
14.26
14.62
415,600
14.233666
ZGN
2024-03-06
14.3
14.35
13.945
14.14
1,360,400
13.766351
ZGN
2024-03-07
14.22
14.3
14.1
14.2
746,400
13.824764
ZGN
2024-03-08
14.25
14.55
14.25
14.45
1,041,500
14.068157
ZGN
2024-03-11
14.45
14.5
14.19
14.44
450,500
14.058422
ZGN
2024-03-12
14.44
14.66
14.33
14.66
646,500
14.272609
ZGN
2024-03-13
14.66
14.86
14.66
14.79
506,000
14.399174
ZGN
2024-03-14
14.79
14.995
14.745
14.79
884,000
14.399174
ZGN
2024-03-15
14.8
14.95
14.7
14.74
555,700
14.350495
ZGN
2024-03-18
14.76
14.785
14.59
14.69
486,600
14.301815
ZGN
2024-03-19
14.69
14.88
14.645
14.87
696,300
14.477059
ZGN
2024-03-20
14.89
15
14.82
14.99
703,900
14.593888
ZGN
2024-03-21
14.99
15.26
14.98
15.25
858,900
14.847018
ZGN
2024-03-22
15.2
15.21
14.425
14.62
1,721,600
14.233666
ZGN
2024-03-25
14.61
14.795
14.49
14.53
542,600
14.146044
ZGN
2024-03-26
14.53
14.615
14.36
14.38
444,400
14.000009
ZGN
2024-03-27
14.46
14.56
14.34
14.52
512,600
14.136309
ZGN
2024-03-28
14.5
14.8
14.465
14.65
331,900
14.262873
ZGN
2024-04-01
14.62
14.73
14.495
14.58
397,700
14.194723
ZGN
2024-04-02
14.44
14.57
13.97
14.12
691,000
13.746879
ZGN
2024-04-03
14.09
14.235
14.02
14.07
426,600
13.698199
ZGN
2024-04-04
14.02
14.165
13.76
13.94
646,100
13.571634
ZGN
2024-04-05
13.44
13.44
11.27
11.96
5,040,600
11.643957
ZGN
2024-04-08
12.79
13
11.725
12.17
3,200,300
11.848408
ZGN
2024-04-09
12.1
12.22
11.75
12.01
1,132,400
11.692636
ZGN
2024-04-10
11.83
11.83
11.53
11.67
1,011,900
11.36162
ZGN
2024-04-11
11.7
11.85
11.61
11.67
603,100
11.36162
ZGN
2024-04-12
11.59
11.64
11.31
11.31
785,300
11.011133
ZGN
2024-04-15
11.31
11.38
11.01
11.01
649,800
10.71906
ZGN
2024-04-16
11.08
11.15
11
11.02
565,700
10.728797
ZGN
2024-04-17
11.09
11.62
11.06
11.46
1,081,100
11.157169
ZGN
2024-04-18
11.46
11.9
11.44
11.65
1,149,600
11.342148
ZGN
2024-04-19
11.62
11.795
11.5
11.51
797,900
11.205848
ZGN
2024-04-22
11.56
11.775
11.53
11.72
792,000
11.410299
ZGN
2024-04-23
11.6
12.04
11.6
11.92
832,700
11.605014
ZGN
2024-04-24
11.87
12.075
11.85
11.98
530,800
11.663428
ZGN
2024-04-25
11.86
12.07
11.8
11.84
525,600
11.527128
ZGN
2024-04-26
11.9
12.176
11.885
12.03
420,700
11.712107
ZGN
2024-04-29
12.04
12.31
11.935
12.3
443,200
11.974972
ZGN
2024-04-30
12.18
12.33
12.07
12.3
892,100
11.974972
ZGN
2024-05-01
12.3
12.55
12.23
12.4
742,600
12.072329
ZGN
2024-05-02
12.55
12.855
12.43
12.81
714,400
12.471496
ZGN
2024-05-03
13
13
12.69
12.71
736,700
12.374138
ZGN
2024-05-06
12.75
13
12.677
12.82
474,300
12.481231
ZGN
2024-05-07
12.78
12.94
12.72
12.81
488,200
12.471496
ZGN
2024-05-08
12.74
12.78
12.465
12.71
514,900
12.374138
ZGN
2024-05-09
12.72
12.88
12.62
12.68
672,200
12.344931
ZGN
2024-05-10
12.75
12.82
12.31
12.32
624,500
11.994443
ZGN
2024-05-13
12.37
12.63
12.3
12.48
513,200
12.150214
ZGN
2024-05-14
12.63
12.755
12.595
12.69
340,200
12.354666
ZGN
2024-05-15
12.69
12.78
12.52
12.52
472,500
12.189158
ZGN
2024-05-16
12.48
12.845
12.44
12.79
448,900
12.452024
ZGN
2024-05-17
12.8
13.22
12.69
13.19
486,900
12.841454
ZGN
2024-05-20
13.19
13.36
12.96
12.97
621,600
12.627268
ZGN
2024-05-21
12.91
12.98
12.82
12.82
435,600
12.481231
ZGN
2024-05-22
12.79
12.95
12.61
12.64
313,100
12.305987
ZGN
2024-05-23
12.66
12.75
12.525
12.6
253,000
12.267044
ZGN
2024-05-24
12.66
12.79
12.595
12.62
242,200
12.286515
ZGN
2024-05-28
12.66
12.7
12.33
12.43
335,900
12.101537
ZGN
2024-05-29
12.26
12.26
11.86
11.88
409,500
11.566072
ZGN
2024-05-30
11.95
12.35
11.95
12.33
350,700
12.004179
ZGN
2024-05-31
12.38
12.54
12.21
12.32
272,100
11.994443
ZGN
2024-06-03
12.35
12.52
12.31
12.47
277,800
12.14048
ZGN
2024-06-04
12.41
12.53
12.17
12.27
238,300
11.945765
ZGN
2024-06-05
12.36
12.695
12.32
12.56
281,600
12.228102
ZGN
2024-06-06
12.51
12.64
12.345
12.44
181,800
12.111272
ZGN
2024-06-07
12.36
12.49
12.21
12.3
253,500
11.974972
ZGN
2024-06-10
12.25
12.41
12.23
12.4
254,400
12.072329
ZGN
2024-06-11
12.29
12.45
12.23
12.41
211,800
12.082066
ZGN
2024-06-12
12.65
12.77
12.25
12.25
394,900
11.926293
ZGN
2024-06-13
12.15
12.29
11.91
11.99
350,200
11.673163
ZGN
2024-06-14
11.91
11.98
11.645
11.65
290,400
11.342148
ZGN
2024-06-17
11.72
11.84
11.65
11.77
158,400
11.458978
ZGN
2024-06-18
11.73
11.74
11.64
11.68
159,200
11.371356