Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-09-08 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 ⌀
YYAI	2025-01-29	0.44	0.469	0.405	0.42	956,500	0.42
YYAI	2025-01-30	0.401	0.449	0.371	0.42	774,600	0.42
YYAI	2025-01-31	0.43	0.43	0.385	0.405	385,300	0.405
YYAI	2025-02-03	0.399	0.418	0.373	0.4	338,300	0.4
YYAI	2025-02-04	0.391	0.41	0.382	0.399	253,000	0.399
YYAI	2025-02-05	0.39	0.46	0.375	0.439	711,000	0.439
YYAI	2025-02-06	0.421	0.44	0.405	0.425	297,600	0.425
YYAI	2025-02-07	0.42	0.42	0.388	0.412	285,000	0.412
YYAI	2025-02-10	0.42	0.42	0.39	0.401	113,400	0.401
YYAI	2025-02-11	0.398	0.4	0.35	0.387	184,400	0.387
YYAI	2025-02-12	0.4	0.435	0.371	0.403	358,100	0.403
YYAI	2025-02-13	0.391	0.427	0.38	0.416	303,900	0.416
YYAI	2025-02-14	0.434	0.47	0.425	0.449	387,100	0.449
YYAI	2025-02-18	0.48	0.6	0.436	0.574	1,961,400	0.574
YYAI	2025-02-19	0.55	0.6	0.482	0.56	687,700	0.56
YYAI	2025-02-20	0.574	0.67	0.53	0.639	1,120,300	0.639
YYAI	2025-02-21	0.639	0.666	0.55	0.64	891,200	0.64
YYAI	2025-02-24	1.88	1.91	1.01	1.27	152,213,700	1.27
YYAI	2025-02-25	0.79	0.849	0.68	0.681	6,223,500	0.681
YYAI	2025-02-26	0.7	0.748	0.601	0.692	1,691,400	0.692
YYAI	2025-02-27	0.67	0.712	0.55	0.617	666,300	0.617
YYAI	2025-02-28	0.569	0.667	0.5	0.66	919,600	0.66
YYAI	2025-03-03	0.679	0.679	0.57	0.633	406,200	0.633
YYAI	2025-03-04	0.59	0.69	0.59	0.67	390,600	0.67
YYAI	2025-03-05	0.66	0.82	0.65	0.819	776,300	0.819
YYAI	2025-03-06	0.737	1.03	0.73	0.96	1,054,000	0.96
YYAI	2025-03-07	1	1.04	0.82	0.822	512,900	0.822
YYAI	2025-03-10	0.802	0.857	0.665	0.775	281,200	0.775
YYAI	2025-03-11	0.752	0.784	0.7	0.766	118,200	0.766
YYAI	2025-03-12	0.77	0.82	0.72	0.768	134,800	0.768
YYAI	2025-03-13	0.742	0.79	0.73	0.768	91,100	0.768
YYAI	2025-03-14	0.76	0.76	0.676	0.707	200,600	0.707
YYAI	2025-03-17	0.686	0.707	0.652	0.703	239,000	0.703
YYAI	2025-03-18	0.732	0.749	0.68	0.71	109,000	0.71
YYAI	2025-03-19	0.717	0.79	0.71	0.742	173,600	0.742
YYAI	2025-03-20	0.742	0.79	0.73	0.751	105,800	0.751
YYAI	2025-03-21	0.778	0.815	0.75	0.75	206,500	0.75
YYAI	2025-03-24	0.788	0.788	0.701	0.741	148,000	0.741
YYAI	2025-03-25	0.715	0.75	0.675	0.709	268,600	0.709
YYAI	2025-03-26	0.709	0.78	0.689	0.775	354,300	0.775
YYAI	2025-03-27	0.746	0.935	0.742	0.903	459,300	0.903
YYAI	2025-03-28	0.898	1.08	0.88	1.03	827,000	1.03
YYAI	2025-03-31	0.95	0.98	0.76	0.831	406,900	0.831
YYAI	2025-04-01	0.825	0.855	0.788	0.839	104,300	0.839
YYAI	2025-04-02	0.84	0.84	0.8	0.815	399,600	0.815
YYAI	2025-04-03	0.802	0.819	0.715	0.81	190,200	0.81
YYAI	2025-04-04	0.782	0.782	0.75	0.75	74,200	0.75
YYAI	2025-04-07	0.657	0.75	0.571	0.725	360,600	0.725
YYAI	2025-04-08	0.714	0.76	0.651	0.66	168,800	0.66
YYAI	2025-04-09	0.656	0.725	0.656	0.71	94,500	0.71
YYAI	2025-04-10	0.699	0.72	0.678	0.701	97,200	0.701
YYAI	2025-04-11	0.7	0.74	0.694	0.721	218,700	0.721
YYAI	2025-04-14	0.7	0.9	0.696	0.792	229,200	0.792
YYAI	2025-04-15	0.768	0.855	0.74	0.764	196,400	0.764
YYAI	2025-04-16	0.764	0.79	0.7	0.745	271,600	0.745
YYAI	2025-04-17	0.723	0.75	0.713	0.731	101,400	0.731
YYAI	2025-04-21	0.727	0.76	0.702	0.702	322,000	0.702
YYAI	2025-04-22	0.74	0.777	0.702	0.766	36,900	0.766
YYAI	2025-04-23	0.77	0.799	0.75	0.799	35,900	0.799
YYAI	2025-04-24	0.785	0.84	0.771	0.839	137,700	0.839
YYAI	2025-04-25	0.84	0.997	0.81	0.958	614,600	0.958
YYAI	2025-04-28	0.934	0.96	0.88	0.95	203,700	0.95
YYAI	2025-04-29	0.95	0.98	0.89	0.892	55,200	0.892
YYAI	2025-04-30	0.9	0.945	0.816	0.907	86,800	0.907
YYAI	2025-05-01	0.922	0.93	0.856	0.88	46,600	0.88
YYAI	2025-05-02	0.85	0.883	0.81	0.842	89,400	0.842
YYAI	2025-05-05	0.861	0.91	0.83	0.85	46,400	0.85
YYAI	2025-05-06	0.899	0.899	0.85	0.85	21,100	0.85
YYAI	2025-05-07	0.83	0.842	0.82	0.825	47,300	0.825
YYAI	2025-05-08	0.94	1.07	0.846	1.032	1,063,500	1.032
YYAI	2025-05-09	0.99	0.99	0.87	0.93	149,600	0.93
YYAI	2025-05-12	0.99	0.99	0.88	0.88	165,500	0.88
YYAI	2025-05-13	0.88	0.918	0.82	0.859	148,800	0.859
YYAI	2025-05-14	0.833	0.903	0.833	0.889	70,400	0.889
YYAI	2025-05-15	0.854	0.888	0.835	0.865	181,800	0.865
YYAI	2025-05-16	0.865	0.933	0.865	0.911	156,500	0.911
YYAI	2025-05-19	0.911	0.945	0.9	0.92	108,600	0.92
YYAI	2025-05-20	0.915	0.948	0.915	0.935	112,500	0.935
YYAI	2025-05-21	0.95	0.95	0.799	0.8	856,700	0.8
YYAI	2025-05-22	0.8	0.849	0.751	0.81	117,800	0.81
YYAI	2025-05-23	0.786	0.81	0.76	0.8	63,500	0.8
YYAI	2025-05-27	0.821	0.85	0.806	0.828	50,800	0.828
YYAI	2025-05-28	0.801	0.85	0.801	0.835	33,000	0.835
YYAI	2025-05-29	0.826	0.842	0.803	0.82	54,400	0.82
YYAI	2025-05-30	0.8	0.83	0.79	0.79	58,700	0.79
YYAI	2025-06-02	0.86	0.86	0.785	0.785	34,900	0.785
YYAI	2025-06-03	0.774	0.832	0.774	0.815	66,600	0.815
YYAI	2025-06-04	0.8	0.84	0.8	0.839	49,900	0.839
YYAI	2025-06-05	0.801	0.86	0.801	0.803	52,800	0.803
YYAI	2025-06-06	0.82	0.87	0.82	0.869	169,800	0.869
YYAI	2025-06-09	0.843	0.92	0.843	0.85	41,700	0.85
YYAI	2025-06-10	0.88	0.94	0.83	0.94	183,400	0.94
YYAI	2025-06-11	0.93	1	0.891	0.96	290,100	0.96
YYAI	2025-06-12	0.949	1.17	0.94	1.09	356,900	1.09
YYAI	2025-06-13	1.02	1.055	0.891	0.892	139,100	0.892
YYAI	2025-06-16	0.88	0.88	0.85	0.86	38,400	0.86
YYAI	2025-06-17	0.87	0.93	0.853	0.884	20,400	0.884
YYAI	2025-06-18	0.885	1.099	0.85	0.85	1,059,400	0.85
YYAI	2025-06-20	0.85	0.85	0.782	0.798	231,000	0.798
YYAI	2025-06-23	0.78	0.95	0.75	0.844	518,900	0.844

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.