symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
⌀ |
|---|---|---|---|---|---|---|---|
ZIONP
|
2023-03-03
| 20.75 | 20.75 | 20.5 | 20.74 | 1,712 | 17.762495 |
ZIONP
|
2023-03-06
| 20.65 | 21.07 | 20.6101 | 20.968599 | 4,365 | 17.958273 |
ZIONP
|
2023-03-07
| 21 | 21.01 | 20.6001 | 20.751101 | 8,733 | 17.772001 |
ZIONP
|
2023-03-08
| 20.7841 | 21.110001 | 20.75 | 20.750099 | 2,750 | 17.771143 |
ZIONP
|
2023-03-09
| 20.77 | 20.77 | 20.5 | 20.549999 | 2,530 | 17.599768 |
ZIONP
|
2023-03-10
| 20.5 | 20.555 | 18.4 | 19.4 | 18,208 | 16.61487 |
ZIONP
|
2023-03-13
| 18.5 | 19.450001 | 15.8 | 18.815001 | 38,738 | 16.113853 |
ZIONP
|
2023-03-14
| 19.58 | 19.950001 | 18.84 | 19.014999 | 17,398 | 16.285139 |
ZIONP
|
2023-03-15
| 18.99 | 18.99 | 16.24 | 17.059999 | 19,028 | 14.610806 |
ZIONP
|
2023-03-16
| 17.7094 | 18.110001 | 16.645 | 17.049999 | 12,864 | 14.602242 |
ZIONP
|
2023-03-17
| 17.1 | 19.450001 | 17 | 18.799999 | 45,227 | 16.101006 |
ZIONP
|
2023-03-20
| 19.879999 | 19.9076 | 18.353399 | 18.6043 | 15,604 | 15.933402 |
ZIONP
|
2023-03-21
| 19.700001 | 20.5 | 18.950001 | 19.9 | 18,593 | 17.043085 |
ZIONP
|
2023-03-22
| 21.24 | 21.24 | 19.3311 | 20 | 7,697 | 17.128731 |
ZIONP
|
2023-03-23
| 19.881201 | 20 | 19.5 | 19.65 | 10,163 | 16.828976 |
ZIONP
|
2023-03-24
| 19.75 | 20.4167 | 19.67 | 19.885 | 8,181 | 17.030237 |
ZIONP
|
2023-03-27
| 20.245399 | 20.469999 | 19.555 | 19.9 | 7,457 | 17.043085 |
ZIONP
|
2023-03-28
| 20 | 20 | 19.200001 | 19.620001 | 5,369 | 16.803286 |
ZIONP
|
2023-03-29
| 19.23 | 19.75 | 19.209999 | 19.75 | 3,407 | 16.914621 |
ZIONP
|
2023-03-30
| 19.719999 | 19.719999 | 19.07 | 19.290001 | 2,137 | 16.52066 |
ZIONP
|
2023-03-31
| 19.08 | 19.325001 | 19.08 | 19.200001 | 1,339 | 16.443581 |
ZIONP
|
2023-04-03
| 19.08 | 19.080099 | 18.809999 | 18.82 | 4,277 | 16.118135 |
ZIONP
|
2023-04-04
| 18.610001 | 18.799999 | 18.555 | 18.555 | 1,100 | 15.891179 |
ZIONP
|
2023-04-05
| 18.610001 | 19.370001 | 18.610001 | 19.18 | 7,457 | 16.426451 |
ZIONP
|
2023-04-06
| 19.18 | 19.1999 | 18.700001 | 18.700001 | 2,681 | 16.015364 |
ZIONP
|
2023-04-10
| 18.48 | 19.504999 | 18.4799 | 18.940001 | 5,784 | 16.220905 |
ZIONP
|
2023-04-11
| 18.950001 | 19.1 | 18.67 | 19.1 | 1,428 | 16.357939 |
ZIONP
|
2023-04-12
| 19.1 | 19.3542 | 19.040001 | 19.040001 | 8,004 | 16.306549 |
ZIONP
|
2023-04-13
| 19.049999 | 19.146799 | 18.719999 | 18.719999 | 3,727 | 16.032492 |
ZIONP
|
2023-04-14
| 18.7913 | 18.8888 | 18.709999 | 18.709999 | 1,747 | 16.023926 |
ZIONP
|
2023-04-17
| 18.719999 | 19.200001 | 18.719999 | 19.15 | 2,145 | 16.400757 |
ZIONP
|
2023-04-18
| 19 | 19 | 19 | 19 | 501 | 16.272295 |
ZIONP
|
2023-04-19
| 19.209999 | 19.25 | 18.93 | 18.93 | 2,919 | 16.212345 |
ZIONP
|
2023-04-20
| 18.9 | 19.199699 | 18.700001 | 18.950001 | 4,452 | 16.229473 |
ZIONP
|
2023-04-21
| 19.200001 | 19.200001 | 19.17 | 19.17 | 279 | 16.417885 |
ZIONP
|
2023-04-24
| 18.85 | 18.85 | 18.66 | 18.66 | 3,726 | 15.981107 |
ZIONP
|
2023-04-25
| 18.780001 | 18.99 | 18.35 | 18.8057 | 2,616 | 16.105888 |
ZIONP
|
2023-04-26
| 18.7897 | 18.7897 | 17.51 | 17.51 | 10,031 | 14.996202 |
ZIONP
|
2023-04-27
| 17.67 | 17.98 | 17.67 | 17.969999 | 5,407 | 15.390163 |
ZIONP
|
2023-04-28
| 17.98 | 18.030001 | 17.85 | 17.85 | 2,881 | 15.287393 |
ZIONP
|
2023-05-01
| 17.85 | 17.879999 | 17.629999 | 17.629999 | 1,645 | 15.098974 |
ZIONP
|
2023-05-02
| 17.5 | 17.52 | 15.85 | 16.5 | 35,379 | 14.131201 |
ZIONP
|
2023-05-03
| 15.65 | 16.889099 | 15.65 | 16.059999 | 12,940 | 13.75437 |
ZIONP
|
2023-05-04
| 15.5 | 15.5 | 13.61 | 14.04 | 67,080 | 12.024369 |
ZIONP
|
2023-05-05
| 15.5 | 17 | 15.48 | 16.6 | 31,364 | 14.216846 |
ZIONP
|
2023-05-08
| 17.889999 | 17.889999 | 16.83 | 16.85 | 7,897 | 14.430952 |
ZIONP
|
2023-05-09
| 16.5 | 16.85 | 16.5 | 16.700001 | 2,554 | 14.30249 |
ZIONP
|
2023-05-10
| 17.245701 | 18.01 | 16.950001 | 17.629999 | 10,350 | 15.098974 |
ZIONP
|
2023-05-11
| 17.950001 | 18.1 | 17.5 | 17.700001 | 11,007 | 15.158928 |
ZIONP
|
2023-05-12
| 17.52 | 17.6 | 17.25 | 17.496 | 2,601 | 14.984213 |
ZIONP
|
2023-05-15
| 17.709999 | 17.999901 | 17.68 | 17.8501 | 3,975 | 15.287477 |
ZIONP
|
2023-05-16
| 17.85 | 18.059999 | 17.73 | 17.8505 | 11,405 | 15.287819 |
ZIONP
|
2023-05-17
| 17.690001 | 18.6 | 17.690001 | 18.25 | 13,432 | 15.629967 |
ZIONP
|
2023-05-18
| 18.690001 | 18.9986 | 18.5 | 18.9 | 3,293 | 16.186651 |
ZIONP
|
2023-05-19
| 18.2798 | 18.719601 | 18.2798 | 18.719601 | 2,815 | 16.03215 |
ZIONP
|
2023-05-22
| 18.889999 | 18.889999 | 18.690001 | 18.690001 | 2,078 | 16.006798 |
ZIONP
|
2023-05-23
| 18.474001 | 19.1 | 18.474001 | 18.799999 | 6,028 | 16.101006 |
ZIONP
|
2023-05-24
| 18.76 | 18.76 | 18.74 | 18.75 | 984 | 16.058186 |
ZIONP
|
2023-05-25
| 18.6 | 18.75 | 18.5 | 18.5 | 2,169 | 15.844072 |
ZIONP
|
2023-05-26
| 18.549999 | 19.1 | 18.450001 | 19.1 | 3,721 | 16.357939 |
ZIONP
|
2023-05-30
| 19.16 | 19.17 | 18.7155 | 18.7155 | 2,812 | 16.028639 |
ZIONP
|
2023-05-31
| 18.6 | 18.6 | 18.1 | 18.112 | 1,880 | 15.802336 |
ZIONP
|
2023-06-01
| 17.42 | 18 | 17.370001 | 18 | 3,141 | 15.70462 |
ZIONP
|
2023-06-02
| 18.15 | 18.369499 | 18.15 | 18.369499 | 4,472 | 16.027 |
ZIONP
|
2023-06-05
| 18.209999 | 18.275 | 18.129999 | 18.241199 | 3,342 | 15.915062 |
ZIONP
|
2023-06-06
| 18.25 | 18.299999 | 18.08 | 18.08 | 3,727 | 15.77442 |
ZIONP
|
2023-06-07
| 17.879999 | 18.059999 | 17.809999 | 17.82 | 11,393 | 15.547574 |
ZIONP
|
2023-06-08
| 17.780001 | 18.25 | 17.700001 | 18.25 | 5,739 | 15.922739 |
ZIONP
|
2023-06-09
| 18.249901 | 18.249901 | 17.58 | 17.59 | 3,267 | 15.346904 |
ZIONP
|
2023-06-12
| 17.75 | 17.996201 | 17.65 | 17.996201 | 4,057 | 15.701305 |
ZIONP
|
2023-06-13
| 18.110001 | 18.110001 | 17.809999 | 17.809999 | 2,476 | 15.538849 |
ZIONP
|
2023-06-14
| 17.790001 | 17.940001 | 17.67 | 17.790001 | 2,345 | 15.5214 |
ZIONP
|
2023-06-15
| 18.639999 | 18.860001 | 17.73 | 18.860001 | 4,093 | 16.454952 |
ZIONP
|
2023-06-16
| 18.77 | 18.790001 | 18.540001 | 18.540001 | 1,660 | 16.175762 |
ZIONP
|
2023-06-20
| 18.5 | 18.5 | 18.360001 | 18.360001 | 726 | 16.018715 |
ZIONP
|
2023-06-21
| 18.400801 | 18.400801 | 18.26 | 18.2747 | 710 | 15.944291 |
ZIONP
|
2023-06-22
| 18.2747 | 18.2747 | 18.2747 | 18.2747 | 0 | 15.944291 |
ZIONP
|
2023-06-23
| 17.7997 | 18 | 17.553499 | 17.725 | 2,428 | 15.464687 |
ZIONP
|
2023-06-26
| 17.6 | 17.6001 | 17.6 | 17.6001 | 1,590 | 15.355716 |
ZIONP
|
2023-06-27
| 17.4 | 17.950001 | 17.4 | 17.950001 | 5,751 | 15.660999 |
ZIONP
|
2023-06-28
| 17.688299 | 17.757799 | 17.510201 | 17.549999 | 1,136 | 15.312005 |
ZIONP
|
2023-06-29
| 17.75 | 17.950001 | 17.75 | 17.91 | 955 | 15.626095 |
ZIONP
|
2023-06-30
| 17.75 | 18.120001 | 17.75 | 18.120001 | 5,158 | 15.809319 |
ZIONP
|
2023-07-03
| 18.120001 | 18.120001 | 18.120001 | 18.120001 | 0 | 15.809319 |
ZIONP
|
2023-07-05
| 17.84 | 18.1737 | 17.84 | 18.110001 | 1,586 | 15.800594 |
ZIONP
|
2023-07-06
| 18.0289 | 18.0289 | 17.91 | 18.01 | 1,883 | 15.713346 |
ZIONP
|
2023-07-07
| 18.09 | 18.09 | 17.934401 | 18.07 | 1,970 | 15.765693 |
ZIONP
|
2023-07-10
| 17.860001 | 17.950001 | 17.780001 | 17.9 | 3,879 | 15.617372 |
ZIONP
|
2023-07-11
| 17.99 | 18.0455 | 17.950001 | 18.004999 | 1,899 | 15.70898 |
ZIONP
|
2023-07-12
| 18.15 | 18.379999 | 18.120001 | 18.120001 | 1,982 | 15.809319 |
ZIONP
|
2023-07-13
| 18.33 | 18.35 | 18.059999 | 18.110001 | 3,219 | 15.800594 |
ZIONP
|
2023-07-14
| 18.1318 | 18.328501 | 18.1318 | 18.2143 | 1,505 | 15.891593 |
ZIONP
|
2023-07-17
| 18.2785 | 18.373899 | 18.129999 | 18.129999 | 3,273 | 15.818043 |
ZIONP
|
2023-07-18
| 18.3881 | 18.3881 | 18.2185 | 18.3799 | 1,612 | 16.036076 |
ZIONP
|
2023-07-19
| 18.299999 | 18.67 | 18.299999 | 18.639999 | 3,856 | 16.263008 |
ZIONP
|
2023-07-20
| 18.68 | 19.321501 | 18.68 | 19.320101 | 4,372 | 16.85638 |
ZIONP
|
2023-07-21
| 19.35 | 19.360001 | 19.183901 | 19.35 | 3,853 | 16.882469 |
ZIONP
|
2023-07-24
| 19.254999 | 19.690001 | 19.254999 | 19.690001 | 2,134 | 17.179111 |
ZIONP
|
2023-07-25
| 19.35 | 19.525 | 19.35 | 19.525 | 1,799 | 17.035149 |
ZIONP
|
2023-07-26
| 19.65 | 19.870001 | 19.610001 | 19.7708 | 9,765 | 17.249605 |
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.