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
|
2021-11-08
| 12.845455 | 13.109091 | 12.690909 | 12.945455 | 267,080 | 12.803481 |
ZYXI
|
2021-11-09
| 12.918182 | 13.045455 | 12.645455 | 12.790909 | 240,680 | 12.65063 |
ZYXI
|
2021-11-10
| 12.818182 | 13.445455 | 12.754545 | 12.972727 | 328,460 | 12.830454 |
ZYXI
|
2021-11-11
| 12.981818 | 13.463636 | 12.872727 | 13.290909 | 366,960 | 13.145146 |
ZYXI
|
2021-11-12
| 13.318182 | 13.554545 | 13.227273 | 13.272727 | 242,770 | 13.127164 |
ZYXI
|
2021-11-15
| 13.3 | 13.536364 | 13.1 | 13.327273 | 182,710 | 13.181112 |
ZYXI
|
2021-11-16
| 13.2 | 13.845455 | 13.2 | 13.636364 | 322,410 | 13.486813 |
ZYXI
|
2021-11-17
| 13.618182 | 14.236364 | 13.554545 | 13.772727 | 375,100 | 13.62168 |
ZYXI
|
2021-11-18
| 13.754545 | 13.890909 | 13.363636 | 13.472727 | 346,830 | 13.32497 |
ZYXI
|
2021-11-19
| 13.345455 | 13.681818 | 13.236364 | 13.254545 | 181,940 | 13.109181 |
ZYXI
|
2021-11-22
| 13.2 | 13.3 | 12.709091 | 13.172727 | 258,830 | 13.02826 |
ZYXI
|
2021-11-23
| 13.045455 | 13.063636 | 12.272727 | 12.390909 | 422,950 | 12.255017 |
ZYXI
|
2021-11-24
| 12.309091 | 12.409091 | 11.918182 | 11.918182 | 276,870 | 11.787475 |
ZYXI
|
2021-11-26
| 11.809091 | 11.909091 | 11.463636 | 11.690909 | 195,800 | 11.562695 |
ZYXI
|
2021-11-29
| 11.8 | 11.9 | 11.418182 | 11.554545 | 231,330 | 11.427826 |
ZYXI
|
2021-11-30
| 11.518182 | 11.736364 | 11.254545 | 11.636364 | 341,110 | 11.508747 |
ZYXI
|
2021-12-01
| 11.854545 | 12.127273 | 11.472727 | 11.663636 | 260,370 | 11.53572 |
ZYXI
|
2021-12-02
| 11.663636 | 11.809091 | 11.3 | 11.390909 | 214,720 | 11.265985 |
ZYXI
|
2021-12-03
| 11.418182 | 11.418182 | 10.618182 | 10.772727 | 259,380 | 10.654582 |
ZYXI
|
2021-12-06
| 10.709091 | 11.245455 | 10.463636 | 11.154545 | 133,430 | 11.032212 |
ZYXI
|
2021-12-07
| 11.3 | 11.718182 | 11.281818 | 11.554545 | 160,050 | 11.427826 |
ZYXI
|
2021-12-08
| 11.563636 | 11.909091 | 11.463636 | 11.509091 | 129,030 | 11.382871 |
ZYXI
|
2021-12-09
| 11.445455 | 11.727273 | 11.063636 | 11.109091 | 185,020 | 10.987257 |
ZYXI
|
2021-12-10
| 11.190909 | 11.263636 | 9.954545 | 10.209091 | 846,780 | 10.097127 |
ZYXI
|
2021-12-13
| 9.936364 | 9.954545 | 8.7 | 8.981818 | 1,261,150 | 8.883314 |
ZYXI
|
2021-12-14
| 8.881818 | 8.981818 | 8.518182 | 8.709091 | 573,870 | 8.613578 |
ZYXI
|
2021-12-15
| 8.590909 | 9.127273 | 8.5 | 9.118182 | 351,120 | 9.018183 |
ZYXI
|
2021-12-16
| 9.154545 | 9.318182 | 8.918182 | 8.945455 | 289,190 | 8.847349 |
ZYXI
|
2021-12-17
| 8.809091 | 9.136364 | 8.454545 | 8.9 | 691,020 | 8.802393 |
ZYXI
|
2021-12-20
| 8.818182 | 9.009091 | 8.645455 | 8.890909 | 239,030 | 8.793402 |
ZYXI
|
2021-12-21
| 8.990909 | 9.363636 | 8.945455 | 9.236364 | 258,060 | 9.135069 |
ZYXI
|
2021-12-22
| 9.336364 | 9.854545 | 9.336364 | 9.609091 | 481,250 | 9.503707 |
ZYXI
|
2021-12-23
| 9.681818 | 10.309091 | 9.563636 | 9.963636 | 500,830 | 9.854364 |
ZYXI
|
2021-12-27
| 9.836364 | 9.909091 | 9.472727 | 9.527273 | 298,100 | 9.422787 |
ZYXI
|
2021-12-28
| 9.472727 | 9.518182 | 9.045455 | 9.136364 | 249,260 | 9.036165 |
ZYXI
|
2021-12-29
| 9.145455 | 9.163636 | 8.836364 | 9.063636 | 314,270 | 8.964234 |
ZYXI
|
2021-12-30
| 8.981818 | 9.5 | 8.954545 | 9.3 | 332,200 | 9.198007 |
ZYXI
|
2021-12-31
| 9.227273 | 9.4 | 9.036364 | 9.063636 | 265,650 | 8.964234 |
ZYXI
|
2022-01-03
| 9.2 | 9.454545 | 9.054545 | 9.354545 | 382,800 | 9.251952 |
ZYXI
|
2022-01-04
| 9.454545 | 9.5 | 9.072727 | 9.118182 | 421,190 | 9.018183 |
ZYXI
|
2022-01-05
| 9.27 | 9.6 | 9.18 | 9.3 | 462,000 | 9.3 |
ZYXI
|
2022-01-06
| 9.26 | 9.3 | 8.83 | 8.88 | 272,900 | 8.88 |
ZYXI
|
2022-01-07
| 8.9 | 9 | 8.43 | 8.47 | 282,600 | 8.47 |
ZYXI
|
2022-01-10
| 8.46 | 8.83 | 8.25 | 8.81 | 224,600 | 8.81 |
ZYXI
|
2022-01-11
| 8.84 | 8.84 | 8.51 | 8.6 | 259,800 | 8.6 |
ZYXI
|
2022-01-12
| 8.63 | 8.71 | 8.29 | 8.42 | 284,500 | 8.42 |
ZYXI
|
2022-01-13
| 8.4 | 8.63 | 8.29 | 8.4 | 251,000 | 8.4 |
ZYXI
|
2022-01-14
| 8.26 | 8.29 | 8.11 | 8.14 | 248,100 | 8.14 |
ZYXI
|
2022-01-18
| 8.1 | 8.54 | 8.05 | 8.44 | 315,000 | 8.44 |
ZYXI
|
2022-01-19
| 8.47 | 8.81 | 8.38 | 8.42 | 271,800 | 8.42 |
ZYXI
|
2022-01-20
| 8.42 | 8.75 | 8.32 | 8.34 | 185,300 | 8.34 |
ZYXI
|
2022-01-21
| 8.19 | 8.44 | 8.05 | 8.12 | 222,100 | 8.12 |
ZYXI
|
2022-01-24
| 7.85 | 8.18 | 7.76 | 8.12 | 393,500 | 8.12 |
ZYXI
|
2022-01-25
| 7.94 | 8.19 | 7.7 | 7.9 | 415,000 | 7.9 |
ZYXI
|
2022-01-26
| 8.07 | 8.09 | 7.52 | 7.54 | 485,900 | 7.54 |
ZYXI
|
2022-01-27
| 7.6 | 7.67 | 7.15 | 7.2 | 410,200 | 7.2 |
ZYXI
|
2022-01-28
| 7.18 | 7.4 | 7 | 7.39 | 278,800 | 7.39 |
ZYXI
|
2022-01-31
| 7.45 | 7.95 | 7.43 | 7.92 | 340,800 | 7.92 |
ZYXI
|
2022-02-01
| 7.97 | 7.97 | 7.68 | 7.9 | 299,600 | 7.9 |
ZYXI
|
2022-02-02
| 8 | 8.06 | 7.27 | 7.31 | 254,800 | 7.31 |
ZYXI
|
2022-02-03
| 7.21 | 7.55 | 7.13 | 7.29 | 284,800 | 7.29 |
ZYXI
|
2022-02-04
| 7.29 | 7.62 | 7.22 | 7.52 | 154,600 | 7.52 |
ZYXI
|
2022-02-07
| 7.45 | 7.65 | 7.37 | 7.41 | 121,000 | 7.41 |
ZYXI
|
2022-02-08
| 7.41 | 7.55 | 7.22 | 7.37 | 204,700 | 7.37 |
ZYXI
|
2022-02-09
| 7.5 | 7.61 | 7.3 | 7.59 | 227,100 | 7.59 |
ZYXI
|
2022-02-10
| 7.4 | 7.82 | 7.4 | 7.52 | 388,600 | 7.52 |
ZYXI
|
2022-02-11
| 7.58 | 7.58 | 7.23 | 7.28 | 286,400 | 7.28 |
ZYXI
|
2022-02-14
| 7.38 | 7.49 | 7.17 | 7.22 | 300,200 | 7.22 |
ZYXI
|
2022-02-15
| 7.41 | 7.69 | 7.41 | 7.46 | 296,200 | 7.46 |
ZYXI
|
2022-02-16
| 7.45 | 7.45 | 7.16 | 7.24 | 314,300 | 7.24 |
ZYXI
|
2022-02-17
| 7.18 | 7.26 | 5.62 | 6.16 | 1,994,300 | 6.16 |
ZYXI
|
2022-02-18
| 6.06 | 7.55 | 6.01 | 6.77 | 1,589,200 | 6.77 |
ZYXI
|
2022-02-22
| 6.75 | 7.08 | 6.64 | 6.78 | 585,200 | 6.78 |
ZYXI
|
2022-02-23
| 6.83 | 6.93 | 6.58 | 6.66 | 331,200 | 6.66 |
ZYXI
|
2022-02-24
| 5.99 | 6.71 | 5.9 | 6.58 | 595,200 | 6.58 |
ZYXI
|
2022-02-25
| 6.37 | 6.61 | 6.26 | 6.55 | 512,100 | 6.55 |
ZYXI
|
2022-02-28
| 6.46 | 6.53 | 6.28 | 6.29 | 543,100 | 6.29 |
ZYXI
|
2022-03-01
| 6.22 | 6.45 | 5.9 | 5.96 | 367,100 | 5.96 |
ZYXI
|
2022-03-02
| 6.05 | 6.13 | 5.89 | 5.92 | 379,000 | 5.92 |
ZYXI
|
2022-03-03
| 5.99 | 6 | 5.57 | 5.66 | 335,400 | 5.66 |
ZYXI
|
2022-03-04
| 5.54 | 5.54 | 5.25 | 5.28 | 386,400 | 5.28 |
ZYXI
|
2022-03-07
| 5.25 | 5.81 | 5.2 | 5.57 | 477,600 | 5.57 |
ZYXI
|
2022-03-08
| 5.64 | 5.99 | 5.52 | 5.85 | 336,200 | 5.85 |
ZYXI
|
2022-03-09
| 5.99 | 6.06 | 5.78 | 5.92 | 254,100 | 5.92 |
ZYXI
|
2022-03-10
| 5.86 | 5.86 | 5.34 | 5.42 | 388,100 | 5.42 |
ZYXI
|
2022-03-11
| 5.46 | 5.46 | 5.14 | 5.19 | 462,500 | 5.19 |
ZYXI
|
2022-03-14
| 5.19 | 5.25 | 4.97 | 5.16 | 329,100 | 5.16 |
ZYXI
|
2022-03-15
| 5.16 | 5.21 | 5.03 | 5.14 | 216,000 | 5.14 |
ZYXI
|
2022-03-16
| 5.21 | 5.53 | 5.2 | 5.37 | 244,800 | 5.37 |
ZYXI
|
2022-03-17
| 5.36 | 6.07 | 5.35 | 6.06 | 476,900 | 6.06 |
ZYXI
|
2022-03-18
| 5.99 | 6.19 | 5.77 | 5.78 | 477,600 | 5.78 |
ZYXI
|
2022-03-21
| 5.78 | 5.97 | 5.64 | 5.78 | 299,400 | 5.78 |
ZYXI
|
2022-03-22
| 5.83 | 6.12 | 5.83 | 5.98 | 346,300 | 5.98 |
ZYXI
|
2022-03-23
| 5.98 | 6.52 | 5.91 | 6.25 | 517,600 | 6.25 |
ZYXI
|
2022-03-24
| 6.26 | 6.41 | 6.14 | 6.36 | 344,800 | 6.36 |
ZYXI
|
2022-03-25
| 6.36 | 6.47 | 6.19 | 6.32 | 342,100 | 6.32 |
ZYXI
|
2022-03-28
| 6.3 | 6.61 | 6.06 | 6.18 | 374,500 | 6.18 |
ZYXI
|
2022-03-29
| 6.37 | 6.37 | 6.06 | 6.13 | 365,600 | 6.13 |
ZYXI
|
2022-03-30
| 6.06 | 6.24 | 5.96 | 6.06 | 212,800 | 6.06 |
ZYXI
|
2022-03-31
| 6.07 | 6.3 | 5.97 | 6.23 | 320,100 | 6.23 |
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.