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
|
2021-01-25
| 16.090908 | 16.954544 | 15.690909 | 16.936363 | 986,150 | 16.75062 |
ZYXI
|
2021-01-26
| 16.909092 | 17.700001 | 16.754545 | 17.181818 | 843,700 | 16.993383 |
ZYXI
|
2021-01-27
| 16.827272 | 20.036364 | 16.272726 | 19.736364 | 2,245,540 | 19.519915 |
ZYXI
|
2021-01-28
| 19.090908 | 20.809092 | 18.063637 | 18.445456 | 1,245,970 | 18.243162 |
ZYXI
|
2021-01-29
| 18.027273 | 18.381819 | 16.372726 | 16.427273 | 985,380 | 16.247114 |
ZYXI
|
2021-02-01
| 16.909092 | 17.045456 | 15.909091 | 16.518183 | 612,480 | 16.337027 |
ZYXI
|
2021-02-02
| 16.681818 | 17.872726 | 16.409092 | 17.736364 | 808,060 | 17.541849 |
ZYXI
|
2021-02-03
| 17.763636 | 17.854546 | 16.918182 | 17.00909 | 456,390 | 16.82255 |
ZYXI
|
2021-02-04
| 17.190908 | 17.254545 | 16.281818 | 16.50909 | 615,230 | 16.328033 |
ZYXI
|
2021-02-05
| 17.081818 | 17.50909 | 16.381819 | 17.272726 | 606,870 | 17.083294 |
ZYXI
|
2021-02-08
| 17.527273 | 18.609091 | 17.472727 | 18.172728 | 647,900 | 17.973427 |
ZYXI
|
2021-02-09
| 18.218182 | 18.454544 | 17.727274 | 18.172728 | 330,110 | 17.973427 |
ZYXI
|
2021-02-10
| 18.590908 | 18.663635 | 17.299999 | 17.736364 | 439,010 | 17.541849 |
ZYXI
|
2021-02-11
| 17.636364 | 17.909092 | 16.836365 | 17.527273 | 354,530 | 17.335051 |
ZYXI
|
2021-02-12
| 17.427273 | 17.9 | 17.127274 | 17.681818 | 239,140 | 17.4879 |
ZYXI
|
2021-02-16
| 18 | 18.172728 | 16.827272 | 17.036364 | 388,520 | 16.849525 |
ZYXI
|
2021-02-17
| 16.927273 | 17.254545 | 15.909091 | 16.354546 | 504,570 | 16.175184 |
ZYXI
|
2021-02-18
| 16.072727 | 16.181818 | 15.272727 | 15.736364 | 466,510 | 15.563783 |
ZYXI
|
2021-02-19
| 15.854545 | 16.590908 | 15.854545 | 16.245455 | 291,830 | 16.067289 |
ZYXI
|
2021-02-22
| 16.254545 | 17.318182 | 16.118181 | 17.290909 | 571,340 | 17.101278 |
ZYXI
|
2021-02-23
| 16.818182 | 16.827272 | 15.7 | 16.427273 | 711,700 | 16.247114 |
ZYXI
|
2021-02-24
| 16.381819 | 16.890909 | 16.136364 | 16.745455 | 347,930 | 16.561806 |
ZYXI
|
2021-02-25
| 16.781818 | 16.818182 | 15.545455 | 15.836364 | 434,720 | 15.662685 |
ZYXI
|
2021-02-26
| 14.545455 | 14.727273 | 12.745455 | 13.2 | 2,578,290 | 13.055234 |
ZYXI
|
2021-03-01
| 14.072727 | 14.072727 | 13.181818 | 13.354545 | 1,367,850 | 13.208084 |
ZYXI
|
2021-03-02
| 13.4 | 13.572727 | 12.918182 | 12.954545 | 972,840 | 12.812471 |
ZYXI
|
2021-03-03
| 13.5 | 13.5 | 12.463636 | 12.954545 | 1,117,380 | 12.812471 |
ZYXI
|
2021-03-04
| 12.954545 | 13.245455 | 12.454545 | 13.218182 | 1,704,890 | 13.073216 |
ZYXI
|
2021-03-05
| 13.318182 | 13.536364 | 12.545455 | 13.409091 | 1,279,410 | 13.262033 |
ZYXI
|
2021-03-08
| 13.636364 | 15.081818 | 13.581818 | 14.763636 | 1,700,820 | 14.601722 |
ZYXI
|
2021-03-09
| 15.136364 | 16.090908 | 15.127273 | 15.972727 | 1,089,880 | 15.797553 |
ZYXI
|
2021-03-10
| 16 | 16.181818 | 15.1 | 15.218182 | 611,820 | 15.051283 |
ZYXI
|
2021-03-11
| 15.290909 | 15.554545 | 14.881818 | 15.436364 | 569,910 | 15.267073 |
ZYXI
|
2021-03-12
| 15.345455 | 15.418182 | 15.045455 | 15.336364 | 463,650 | 15.168169 |
ZYXI
|
2021-03-15
| 15.281818 | 15.481818 | 14.663636 | 14.845455 | 509,520 | 14.682644 |
ZYXI
|
2021-03-16
| 14.909091 | 15.190909 | 14.181818 | 14.618182 | 531,520 | 14.457864 |
ZYXI
|
2021-03-17
| 14.518182 | 14.990909 | 14.209091 | 14.818182 | 264,000 | 14.65567 |
ZYXI
|
2021-03-18
| 14.8 | 14.990909 | 14 | 14.072727 | 337,810 | 13.91839 |
ZYXI
|
2021-03-19
| 14.227273 | 14.681818 | 13.927273 | 14.636364 | 601,920 | 14.475846 |
ZYXI
|
2021-03-22
| 14.672727 | 14.781818 | 14.218182 | 14.309091 | 305,250 | 14.152162 |
ZYXI
|
2021-03-23
| 14.145455 | 14.445455 | 13.709091 | 13.736364 | 320,870 | 13.585716 |
ZYXI
|
2021-03-24
| 13.909091 | 14.072727 | 13.390909 | 13.627273 | 523,600 | 13.477821 |
ZYXI
|
2021-03-25
| 13.290909 | 14.027273 | 13.054545 | 14 | 432,410 | 13.846461 |
ZYXI
|
2021-03-26
| 14.090909 | 14.090909 | 13.090909 | 13.527273 | 502,810 | 13.378919 |
ZYXI
|
2021-03-29
| 13.445455 | 13.7 | 13.272727 | 13.472727 | 392,260 | 13.32497 |
ZYXI
|
2021-03-30
| 13.363636 | 13.645455 | 13.036364 | 13.409091 | 334,730 | 13.262033 |
ZYXI
|
2021-03-31
| 13.6 | 14.054545 | 13.454545 | 13.881818 | 423,280 | 13.729575 |
ZYXI
|
2021-04-01
| 14 | 14.354545 | 13.881818 | 14.027273 | 270,600 | 13.873435 |
ZYXI
|
2021-04-05
| 14.181818 | 14.227273 | 13.663636 | 13.981818 | 188,760 | 13.828479 |
ZYXI
|
2021-04-06
| 13.981818 | 14.018182 | 13.509091 | 13.9 | 315,810 | 13.747558 |
ZYXI
|
2021-04-07
| 13.845455 | 14.090909 | 13.327273 | 13.436364 | 252,780 | 13.289006 |
ZYXI
|
2021-04-08
| 13.545455 | 13.909091 | 13.418182 | 13.863636 | 190,850 | 13.711593 |
ZYXI
|
2021-04-09
| 13.827273 | 14.245455 | 13.763636 | 14.227273 | 298,760 | 14.071241 |
ZYXI
|
2021-04-12
| 14.209091 | 14.381818 | 13.590909 | 13.909091 | 299,750 | 13.756549 |
ZYXI
|
2021-04-13
| 13.945455 | 14.027273 | 13.418182 | 13.663636 | 373,560 | 13.513786 |
ZYXI
|
2021-04-14
| 13.681818 | 14.063636 | 13.672727 | 13.809091 | 316,470 | 13.657645 |
ZYXI
|
2021-04-15
| 14.081818 | 14.118182 | 13.745455 | 13.936364 | 178,860 | 13.783523 |
ZYXI
|
2021-04-16
| 14.081818 | 14.090909 | 13.654545 | 13.963636 | 176,330 | 13.810496 |
ZYXI
|
2021-04-19
| 13.836364 | 14.336364 | 13.654545 | 14.1 | 346,610 | 13.945365 |
ZYXI
|
2021-04-20
| 13.927273 | 14.036364 | 13.254545 | 13.472727 | 390,720 | 13.32497 |
ZYXI
|
2021-04-21
| 13.545455 | 14.263636 | 13.481818 | 14.181818 | 318,340 | 14.026285 |
ZYXI
|
2021-04-22
| 14.2 | 15 | 14.127273 | 14.654545 | 537,460 | 14.493827 |
ZYXI
|
2021-04-23
| 14.709091 | 15.081818 | 14.690909 | 14.709091 | 280,170 | 14.547775 |
ZYXI
|
2021-04-26
| 14.736364 | 15.054545 | 14.545455 | 14.872727 | 280,170 | 14.709617 |
ZYXI
|
2021-04-27
| 14.781818 | 14.909091 | 14.5 | 14.745455 | 180,620 | 14.58374 |
ZYXI
|
2021-04-28
| 14.645455 | 15.036364 | 14.545455 | 14.781818 | 239,250 | 14.619705 |
ZYXI
|
2021-04-29
| 14.845455 | 14.963636 | 14.427273 | 14.572727 | 409,640 | 14.412907 |
ZYXI
|
2021-04-30
| 14.345455 | 14.636364 | 13.1 | 13.427273 | 788,260 | 13.280015 |
ZYXI
|
2021-05-03
| 13.454545 | 13.672727 | 13.145455 | 13.3 | 404,690 | 13.154138 |
ZYXI
|
2021-05-04
| 13.172727 | 13.172727 | 12.518182 | 13 | 374,770 | 12.857428 |
ZYXI
|
2021-05-05
| 13.009091 | 13.245455 | 12.6 | 12.845455 | 313,940 | 12.704578 |
ZYXI
|
2021-05-06
| 12.863636 | 13.054545 | 12.563636 | 12.9 | 309,650 | 12.758524 |
ZYXI
|
2021-05-07
| 12.890909 | 13.236364 | 12.818182 | 13.109091 | 190,960 | 12.965322 |
ZYXI
|
2021-05-10
| 13 | 13.272727 | 12.690909 | 12.809091 | 187,330 | 12.668612 |
ZYXI
|
2021-05-11
| 12.318182 | 12.990909 | 12.281818 | 12.763636 | 289,520 | 12.623656 |
ZYXI
|
2021-05-12
| 12.745455 | 12.909091 | 12.545455 | 12.690909 | 227,260 | 12.551727 |
ZYXI
|
2021-05-13
| 12.672727 | 12.845455 | 12.063636 | 12.254545 | 454,630 | 12.120149 |
ZYXI
|
2021-05-14
| 12.372727 | 12.736364 | 12.018182 | 12.609091 | 247,720 | 12.470806 |
ZYXI
|
2021-05-17
| 12.472727 | 12.772727 | 12.318182 | 12.563636 | 202,070 | 12.42585 |
ZYXI
|
2021-05-18
| 12.7 | 13.3 | 12.572727 | 13.1 | 255,420 | 12.956331 |
ZYXI
|
2021-05-19
| 12.627273 | 12.963636 | 12.518182 | 12.954545 | 182,160 | 12.812471 |
ZYXI
|
2021-05-20
| 12.936364 | 13.472727 | 12.827273 | 13.381818 | 239,140 | 13.235059 |
ZYXI
|
2021-05-21
| 13.263636 | 13.636364 | 13.209091 | 13.436364 | 194,920 | 13.289006 |
ZYXI
|
2021-05-24
| 13.436364 | 13.690909 | 13.345455 | 13.354545 | 263,890 | 13.208084 |
ZYXI
|
2021-05-25
| 13.363636 | 13.454545 | 12.818182 | 12.845455 | 232,320 | 12.704578 |
ZYXI
|
2021-05-26
| 12.909091 | 13.281818 | 12.909091 | 13.227273 | 246,950 | 13.082209 |
ZYXI
|
2021-05-27
| 13.263636 | 13.854545 | 13.054545 | 13.781818 | 352,440 | 13.630672 |
ZYXI
|
2021-05-28
| 13.645455 | 14.454545 | 13.636364 | 13.836364 | 253,000 | 13.684619 |
ZYXI
|
2021-06-01
| 13.863636 | 14.454545 | 13.609091 | 14.254545 | 269,280 | 14.098214 |
ZYXI
|
2021-06-02
| 14.3 | 14.3 | 13.863636 | 13.890909 | 165,880 | 13.738566 |
ZYXI
|
2021-06-03
| 13.718182 | 14.418182 | 13.672727 | 14.218182 | 230,120 | 14.06225 |
ZYXI
|
2021-06-04
| 14.281818 | 14.545455 | 14.154545 | 14.3 | 187,220 | 14.143171 |
ZYXI
|
2021-06-07
| 14.254545 | 14.581818 | 14.145455 | 14.318182 | 220,440 | 14.161154 |
ZYXI
|
2021-06-08
| 14.4 | 14.727273 | 14.272727 | 14.636364 | 157,300 | 14.475846 |
ZYXI
|
2021-06-09
| 14.545455 | 14.845455 | 14.472727 | 14.618182 | 185,240 | 14.457864 |
ZYXI
|
2021-06-10
| 14.627273 | 14.790909 | 14.436364 | 14.6 | 143,770 | 14.439881 |
ZYXI
|
2021-06-11
| 14.654545 | 14.963636 | 14.272727 | 14.3 | 202,400 | 14.143171 |
ZYXI
|
2021-06-14
| 14.336364 | 14.818182 | 14.336364 | 14.509091 | 236,830 | 14.349969 |
ZYXI
|
2021-06-15
| 14.445455 | 14.545455 | 13.854545 | 13.963636 | 188,210 | 13.810496 |
ZYXI
|
2021-06-16
| 13.863636 | 14.090909 | 13.563636 | 13.645455 | 180,070 | 13.495805 |
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.