Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-27 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
⌀
ZIP
2022-11-17
16.139999
16.780001
16.054001
16.51
427,600
16.51
ZIP
2022-11-18
16.99
17.093
16.375
16.51
522,000
16.51
ZIP
2022-11-21
16.33
16.84
16.24
16.75
507,500
16.75
ZIP
2022-11-22
16.799999
17.25
16.705
17.18
650,400
17.18
ZIP
2022-11-23
17.059999
17.379999
16.77
17.17
459,700
17.17
ZIP
2022-11-25
17
17.43
17
17.200001
261,900
17.200001
ZIP
2022-11-28
17
17.52
16.959999
17.17
551,000
17.17
ZIP
2022-11-29
16.870001
16.98
15.46
15.59
1,259,400
15.59
ZIP
2022-11-30
15.59
16.559999
15.24
16.559999
1,145,700
16.559999
ZIP
2022-12-01
16.610001
17.045
16.299999
16.6
1,081,700
16.6
ZIP
2022-12-02
16.17
16.715
15.86
16.469999
916,700
16.469999
ZIP
2022-12-05
16.209999
16.459999
15.68
15.81
812,000
15.81
ZIP
2022-12-06
15.79
15.837
14.81
15.25
940,900
15.25
ZIP
2022-12-07
15.11
15.95
14.98
15.7
926,700
15.7
ZIP
2022-12-08
15.82
16.725
15.75
16.09
563,200
16.09
ZIP
2022-12-09
15.91
16.525
15.89
16.129999
667,700
16.129999
ZIP
2022-12-12
16.15
16.58
16.15
16.360001
628,900
16.360001
ZIP
2022-12-13
17.040001
17.17
16.514999
16.77
873,800
16.77
ZIP
2022-12-14
16.799999
17.455
16.556
17.059999
1,457,100
17.059999
ZIP
2022-12-15
16.51
17.115
16.285
16.559999
879,400
16.559999
ZIP
2022-12-16
16.389999
17.139999
16.16
16.59
2,035,100
16.59
ZIP
2022-12-19
17.17
17.940001
16.83
16.98
1,331,800
16.98
ZIP
2022-12-20
16.6
16.9
15.97
16.41
748,500
16.41
ZIP
2022-12-21
16.49
16.67
16.08
16.4
872,900
16.4
ZIP
2022-12-22
16.190001
16.26
15.52
15.87
591,500
15.87
ZIP
2022-12-23
15.83
16.280001
15.68
16.26
354,600
16.26
ZIP
2022-12-27
16.219999
16.4
15.76
15.84
347,600
15.84
ZIP
2022-12-28
15.75
15.97
15.535
15.6
371,000
15.6
ZIP
2022-12-29
15.87
16.389999
15.635
16.370001
398,900
16.370001
ZIP
2022-12-30
16.02
16.459999
16.02
16.42
404,800
16.42
ZIP
2023-01-03
16.780001
17.235001
16.25
16.639999
590,500
16.639999
ZIP
2023-01-04
16.84
16.91
16.299999
16.459999
493,900
16.459999
ZIP
2023-01-05
16.26
16.57
16.1
16.35
382,500
16.35
ZIP
2023-01-06
16.4
16.620001
16.094999
16.620001
410,100
16.620001
ZIP
2023-01-09
16.799999
17.379999
16.51
16.93
654,400
16.93
ZIP
2023-01-10
16.75
17.190001
16.74
17.09
336,300
17.09
ZIP
2023-01-11
17.120001
17.475
17.07
17.200001
427,000
17.200001
ZIP
2023-01-12
17.23
17.700001
17.08
17.450001
455,700
17.450001
ZIP
2023-01-13
17.35
17.700001
17.35
17.65
475,300
17.65
ZIP
2023-01-17
17.629999
17.75
17.469999
17.620001
396,400
17.620001
ZIP
2023-01-18
17.65
18.155001
17.65
17.719999
440,800
17.719999
ZIP
2023-01-19
17.59
18.155001
17.59
18.07
506,500
18.07
ZIP
2023-01-20
18.34
18.434999
17.84
18.370001
740,700
18.370001
ZIP
2023-01-23
18.4
18.915001
18.299999
18.82
559,500
18.82
ZIP
2023-01-24
18.82
18.889999
18.5
18.84
514,100
18.84
ZIP
2023-01-25
18.459999
19.23
18.35
19.049999
680,800
19.049999
ZIP
2023-01-26
19.34
19.59
18.92
19.17
679,700
19.17
ZIP
2023-01-27
19.09
19.450001
19.07
19.139999
654,300
19.139999
ZIP
2023-01-30
18.98
19.25
18.93
19.030001
511,600
19.030001
ZIP
2023-01-31
19.16
19.639999
19.059999
19.639999
698,200
19.639999
ZIP
2023-02-01
19.559999
20.110001
19.360001
20.110001
1,010,100
20.110001
ZIP
2023-02-02
20.48
21.309999
20.280001
21.280001
1,310,900
21.280001
ZIP
2023-02-03
20.84
21.975
20.591999
21.639999
1,009,900
21.639999
ZIP
2023-02-06
21.52
22.15
21.5
21.940001
707,000
21.940001
ZIP
2023-02-07
21.83
22.370001
21.65
22.360001
757,700
22.360001
ZIP
2023-02-08
22.290001
22.389999
21.834999
22.24
947,500
22.24
ZIP
2023-02-09
22.5
22.860001
22.18
22.25
568,900
22.25
ZIP
2023-02-10
22.1
22.440001
21.84
21.98
665,600
21.98
ZIP
2023-02-13
21.950001
22.610001
21.790001
22.5
660,700
22.5
ZIP
2023-02-14
22.309999
23.469999
22.309999
23.219999
1,026,800
23.219999
ZIP
2023-02-15
23.01
24.049999
23.01
23.73
994,800
23.73
ZIP
2023-02-16
23.23
24.040001
23.059999
23.6
695,000
23.6
ZIP
2023-02-17
23.549999
23.9
23.360001
23.809999
712,500
23.809999
ZIP
2023-02-21
23.450001
24.030001
23.18
23.25
1,113,400
23.25
ZIP
2023-02-22
19.16
20.25
17.07
17.99
8,051,900
17.99
ZIP
2023-02-23
17.99
18.18
17.07
17.629999
1,796,400
17.629999
ZIP
2023-02-24
17.360001
18
17.290001
17.35
1,283,900
17.35
ZIP
2023-02-27
17.389999
17.43
17
17.129999
884,000
17.129999
ZIP
2023-02-28
17.01
17.406
16.940001
17.059999
931,700
17.059999
ZIP
2023-03-01
17.15
17.25
16.725
17.01
955,000
17.01
ZIP
2023-03-02
16.73
17.27
16.620001
17.110001
758,500
17.110001
ZIP
2023-03-03
17.309999
17.617001
17.129999
17.27
678,500
17.27
ZIP
2023-03-06
17.379999
17.469999
17.120001
17.120001
809,900
17.120001
ZIP
2023-03-07
17.16
17.379999
17.01
17.34
632,800
17.34
ZIP
2023-03-08
17.25
17.389999
16.98
17.280001
654,700
17.280001
ZIP
2023-03-09
16.93
17.08
15.73
15.86
1,862,200
15.86
ZIP
2023-03-10
15.91
15.99
15.09
15.16
1,478,500
15.16
ZIP
2023-03-13
15
15.445
14.8
15.05
921,000
15.05
ZIP
2023-03-14
15.4
15.6
14.9
15.04
967,000
15.04
ZIP
2023-03-15
14.7
14.7
13.68
14.54
2,500,100
14.54
ZIP
2023-03-16
14.43
14.95
14.265
14.8
1,142,000
14.8
ZIP
2023-03-17
14.62
14.83
14.43
14.65
1,733,900
14.65
ZIP
2023-03-20
14.78
14.79
14.39
14.58
1,127,000
14.58
ZIP
2023-03-21
14.81
15.655
14.69
15.57
1,461,800
15.57
ZIP
2023-03-22
15.57
15.64
14.78
14.78
1,219,600
14.78
ZIP
2023-03-23
15.09
15.63
14.98
15.05
1,054,000
15.05
ZIP
2023-03-24
14.97
15.278
14.92
15.22
617,400
15.22
ZIP
2023-03-27
15.25
15.4
15.04
15.37
442,900
15.37
ZIP
2023-03-28
15.37
15.4
15.03
15.38
578,400
15.38
ZIP
2023-03-29
15.61
15.61
15.28
15.4
636,400
15.4
ZIP
2023-03-30
15.51
15.54
15.18
15.35
453,500
15.35
ZIP
2023-03-31
15.49
16.035
15.425
15.94
432,000
15.94
ZIP
2023-04-03
15.76
15.955
15.51
15.9
502,400
15.9
ZIP
2023-04-04
15.91
15.91
15.595
15.73
571,700
15.73
ZIP
2023-04-05
15.66
15.76
15.29
15.76
503,300
15.76
ZIP
2023-04-06
15.77
16.280001
15.53
16.1
562,900
16.1
ZIP
2023-04-10
15.92
16.4
15.82
16.280001
568,500
16.280001
ZIP
2023-04-11
16.379999
16.809999
16.325001
16.629999
692,700
16.629999
ZIP
2023-04-12
16.73
16.860001
16.08
16.620001
606,400
16.620001
ZIP
2023-04-13
16.85
17.540001
16.745001
17.32
516,100
17.32