symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
⌀ |
|---|---|---|---|---|---|---|---|
ZKH
|
2025-07-25
| 3.04 | 3.1 | 3.03 | 3.04 | 69,900 | 3.04 |
ZKH
|
2025-07-28
| 3.09 | 3.1 | 3.01 | 3.03 | 71,500 | 3.03 |
ZKH
|
2025-07-29
| 3.01 | 3.11 | 3 | 3.03 | 66,200 | 3.03 |
ZKH
|
2025-07-30
| 3.03 | 3.07 | 2.97 | 2.97 | 70,700 | 2.97 |
ZKH
|
2025-07-31
| 2.97 | 3.02 | 2.97 | 3 | 71,800 | 3 |
ZKH
|
2025-08-01
| 3 | 3.08 | 2.8 | 3 | 81,300 | 3 |
ZKH
|
2025-08-04
| 2.95 | 3.03 | 2.9 | 2.95 | 41,000 | 2.95 |
ZKH
|
2025-08-05
| 2.95 | 2.975 | 2.91 | 2.97 | 2,400 | 2.97 |
ZKH
|
2025-08-06
| 3 | 3.05 | 2.92 | 2.99 | 34,000 | 2.99 |
ZKH
|
2025-08-07
| 2.9 | 3.05 | 2.9 | 2.99 | 546,400 | 2.99 |
ZKH
|
2025-08-08
| 3.05 | 3.12 | 2.7 | 3 | 7,884,000 | 3 |
ZKH
|
2025-08-11
| 3.1 | 3.11 | 2.93 | 3.03 | 63,100 | 3.03 |
ZKH
|
2025-08-12
| 3 | 3 | 2.95 | 2.985 | 31,900 | 2.985 |
ZKH
|
2025-08-13
| 2.93 | 3.03 | 2.93 | 3 | 22,400 | 3 |
ZKH
|
2025-08-14
| 2.974 | 3.01 | 2.9 | 2.91 | 17,200 | 2.91 |
ZKH
|
2025-08-15
| 2.95 | 3.085 | 2.95 | 3.02 | 45,000 | 3.02 |
ZKH
|
2025-08-18
| 2.988 | 3.068 | 2.9 | 2.93 | 25,400 | 2.93 |
ZKH
|
2025-08-19
| 3.005 | 3.005 | 2.98 | 2.99 | 23,900 | 2.99 |
ZKH
|
2025-08-20
| 3 | 3.07 | 2.94 | 2.99 | 55,900 | 2.99 |
ZKH
|
2025-08-21
| 3.01 | 3.01 | 2.95 | 2.97 | 29,000 | 2.97 |
ZKH
|
2025-08-22
| 2.85 | 3.15 | 2.85 | 2.992 | 74,000 | 2.992 |
ZKH
|
2025-08-25
| 2.98 | 3 | 2.91 | 2.96 | 45,420 | 2.96 |
ZKIN
|
2017-09-01
| 7.61 | 8.68 | 7.5 | 8.45 | 300,200 | 8.45 |
ZKIN
|
2017-09-05
| 9.16 | 9.65 | 8.8 | 9.485 | 149,400 | 9.485 |
ZKIN
|
2017-09-06
| 9.94 | 10.5 | 9.5 | 10.27 | 171,500 | 10.27 |
ZKIN
|
2017-09-07
| 10.45 | 10.5 | 8.5 | 8.86 | 176,700 | 8.86 |
ZKIN
|
2017-09-08
| 8.88 | 8.88 | 8.17 | 8.32 | 65,700 | 8.32 |
ZKIN
|
2017-09-11
| 8.4 | 8.94 | 7.78 | 7.92 | 47,400 | 7.92 |
ZKIN
|
2017-09-12
| 7.85 | 8.11 | 7.85 | 7.91 | 29,700 | 7.91 |
ZKIN
|
2017-09-13
| 8 | 8.24 | 8 | 8 | 36,700 | 8 |
ZKIN
|
2017-09-14
| 8.01 | 8.2 | 7.92 | 7.92 | 33,600 | 7.92 |
ZKIN
|
2017-09-15
| 8.17 | 8.17 | 7.9 | 8.15 | 47,200 | 8.15 |
ZKIN
|
2017-09-18
| 8.16 | 8.17 | 7.95 | 8.1 | 24,200 | 8.1 |
ZKIN
|
2017-09-19
| 8.07 | 8.26 | 7.95 | 8.26 | 24,500 | 8.26 |
ZKIN
|
2017-09-20
| 8.37 | 8.97 | 8.34 | 8.49 | 51,200 | 8.49 |
ZKIN
|
2017-09-21
| 8.54 | 8.54 | 8.4 | 8.48 | 9,100 | 8.48 |
ZKIN
|
2017-09-22
| 8.54 | 8.6 | 8.318 | 8.35 | 25,600 | 8.35 |
ZKIN
|
2017-09-25
| 8.49 | 8.62 | 8.26 | 8.42 | 32,700 | 8.42 |
ZKIN
|
2017-09-26
| 8.46 | 8.46 | 8.26 | 8.37 | 6,800 | 8.37 |
ZKIN
|
2017-09-27
| 8.29 | 8.754 | 8.27 | 8.57 | 42,700 | 8.57 |
ZKIN
|
2017-09-28
| 8.7 | 8.7 | 8.53 | 8.62 | 6,000 | 8.62 |
ZKIN
|
2017-09-29
| 8.6 | 8.68 | 8.6 | 8.68 | 5,300 | 8.68 |
ZKIN
|
2017-10-02
| 8.76 | 8.78 | 8.62 | 8.65 | 10,600 | 8.65 |
ZKIN
|
2017-10-03
| 8.651 | 8.75 | 8.4 | 8.5 | 18,800 | 8.5 |
ZKIN
|
2017-10-04
| 8.51 | 8.59 | 8.41 | 8.44 | 15,400 | 8.44 |
ZKIN
|
2017-10-05
| 8.4 | 8.579 | 8.4 | 8.5 | 7,900 | 8.5 |
ZKIN
|
2017-10-06
| 8.59 | 8.77 | 8.5 | 8.69 | 25,900 | 8.69 |
ZKIN
|
2017-10-09
| 8.78 | 8.97 | 8.6 | 8.73 | 71,500 | 8.73 |
ZKIN
|
2017-10-10
| 8.73 | 9.42 | 8.7 | 9.25 | 196,500 | 9.25 |
ZKIN
|
2017-10-11
| 9.43 | 9.43 | 8.88 | 9.33 | 153,600 | 9.33 |
ZKIN
|
2017-10-12
| 9.44 | 9.44 | 9.14 | 9.41 | 47,400 | 9.41 |
ZKIN
|
2017-10-13
| 9.48 | 10.2 | 9.37 | 9.87 | 297,800 | 9.87 |
ZKIN
|
2017-10-16
| 10.23 | 10.23 | 8.841 | 8.877 | 58,900 | 8.877 |
ZKIN
|
2017-10-17
| 9.3 | 9.49 | 7.84 | 8.11 | 116,500 | 8.11 |
ZKIN
|
2017-10-18
| 8.37 | 8.619 | 7.5 | 8 | 114,500 | 8 |
ZKIN
|
2017-10-19
| 8.09 | 8.35 | 7.6 | 8.16 | 29,900 | 8.16 |
ZKIN
|
2017-10-20
| 8.23 | 8.48 | 8.15 | 8.23 | 21,200 | 8.23 |
ZKIN
|
2017-10-23
| 8.56 | 8.67 | 7.66 | 7.88 | 41,600 | 7.88 |
ZKIN
|
2017-10-24
| 7.85 | 7.99 | 7.7 | 7.76 | 26,600 | 7.76 |
ZKIN
|
2017-10-25
| 7.69 | 7.755 | 6.72 | 6.81 | 43,100 | 6.81 |
ZKIN
|
2017-10-26
| 6.75 | 7.185 | 6.74 | 6.88 | 32,100 | 6.88 |
ZKIN
|
2017-10-27
| 6.9 | 6.9 | 6.7 | 6.84 | 21,500 | 6.84 |
ZKIN
|
2017-10-30
| 6.8 | 6.952 | 6.8 | 6.9 | 8,300 | 6.9 |
ZKIN
|
2017-10-31
| 6.95 | 7.1 | 6.77 | 7.1 | 21,600 | 7.1 |
ZKIN
|
2017-11-01
| 7 | 7.3 | 7 | 7.15 | 18,500 | 7.15 |
ZKIN
|
2017-11-02
| 7.14 | 7.34 | 7.05 | 7.33 | 20,800 | 7.33 |
ZKIN
|
2017-11-03
| 7.27 | 7.38 | 7.19 | 7.34 | 13,800 | 7.34 |
ZKIN
|
2017-11-06
| 7.33 | 7.71 | 7.31 | 7.48 | 7,600 | 7.48 |
ZKIN
|
2017-11-07
| 7.52 | 7.52 | 7.316 | 7.42 | 7,800 | 7.42 |
ZKIN
|
2017-11-08
| 7.36 | 7.37 | 7.11 | 7.26 | 16,900 | 7.26 |
ZKIN
|
2017-11-09
| 7.29 | 7.627 | 7.29 | 7.33 | 18,600 | 7.33 |
ZKIN
|
2017-11-10
| 7.2 | 7.607 | 7.2 | 7.41 | 9,400 | 7.41 |
ZKIN
|
2017-11-13
| 7.33 | 7.517 | 7.2 | 7.44 | 16,200 | 7.44 |
ZKIN
|
2017-11-14
| 7.52 | 7.52 | 7.38 | 7.5 | 15,700 | 7.5 |
ZKIN
|
2017-11-15
| 7.46 | 7.5 | 7.42 | 7.45 | 8,600 | 7.45 |
ZKIN
|
2017-11-16
| 7.41 | 7.507 | 7.4 | 7.5 | 4,800 | 7.5 |
ZKIN
|
2017-11-17
| 7.52 | 8 | 7.47 | 7.67 | 56,800 | 7.67 |
ZKIN
|
2017-11-20
| 7.7 | 7.74 | 7.65 | 7.73 | 16,400 | 7.73 |
ZKIN
|
2017-11-21
| 7.65 | 7.901 | 7.65 | 7.76 | 39,100 | 7.76 |
ZKIN
|
2017-11-22
| 7.71 | 7.71 | 7.6 | 7.66 | 22,500 | 7.66 |
ZKIN
|
2017-11-24
| 7.62 | 7.8 | 7.59 | 7.67 | 11,800 | 7.67 |
ZKIN
|
2017-11-27
| 7.59 | 7.76 | 7.59 | 7.76 | 14,500 | 7.76 |
ZKIN
|
2017-11-28
| 7.69 | 7.759 | 7.67 | 7.69 | 6,800 | 7.69 |
ZKIN
|
2017-11-29
| 7.73 | 7.9 | 7.699 | 7.82 | 15,700 | 7.82 |
ZKIN
|
2017-11-30
| 7.91 | 7.964 | 7.83 | 7.83 | 15,400 | 7.83 |
ZKIN
|
2017-12-01
| 7.9 | 7.9 | 7.78 | 7.89 | 22,700 | 7.89 |
ZKIN
|
2017-12-04
| 7.92 | 7.92 | 7.85 | 7.91 | 2,400 | 7.91 |
ZKIN
|
2017-12-05
| 7.939 | 7.939 | 7.8 | 7.8 | 20,400 | 7.8 |
ZKIN
|
2017-12-06
| 7.931 | 7.99 | 7.87 | 7.97 | 24,800 | 7.97 |
ZKIN
|
2017-12-07
| 8 | 8.32 | 8 | 8.25 | 94,900 | 8.25 |
ZKIN
|
2017-12-08
| 8.285 | 8.29 | 8.08 | 8.174 | 48,400 | 8.174 |
ZKIN
|
2017-12-11
| 8.15 | 8.25 | 8.06 | 8.06 | 24,100 | 8.06 |
ZKIN
|
2017-12-12
| 8.1 | 8.14 | 8.03 | 8.11 | 29,200 | 8.11 |
ZKIN
|
2017-12-13
| 8.06 | 8.1 | 8.04 | 8.05 | 20,000 | 8.05 |
ZKIN
|
2017-12-14
| 8.01 | 8.22 | 8.01 | 8.21 | 24,900 | 8.21 |
ZKIN
|
2017-12-15
| 8.22 | 8.22 | 8.1 | 8.12 | 12,900 | 8.12 |
ZKIN
|
2017-12-18
| 8.22 | 8.902 | 8.22 | 8.39 | 68,300 | 8.39 |
ZKIN
|
2017-12-19
| 8.44 | 8.55 | 8.38 | 8.44 | 20,500 | 8.44 |
ZKIN
|
2017-12-20
| 8.53 | 8.65 | 8.447 | 8.53 | 45,300 | 8.53 |
ZKIN
|
2017-12-21
| 8.6 | 9 | 8.526 | 8.65 | 109,200 | 8.65 |
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.