symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 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
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI
|
2008-03-12
| 1.409091 | 1.409091 | 1.354545 | 1.354545 | 37,400 | 0.728873 |
ZYXI
|
2008-03-13
| 1.354545 | 1.4 | 1.327273 | 1.4 | 42,680 | 0.753332 |
ZYXI
|
2008-03-14
| 1.372727 | 1.4 | 1.327273 | 1.4 | 5,610 | 0.753332 |
ZYXI
|
2008-03-17
| 1.327273 | 1.363636 | 1.309091 | 1.363636 | 37,950 | 0.733765 |
ZYXI
|
2008-03-18
| 1.363636 | 1.445455 | 1.363636 | 1.436364 | 28,490 | 0.7729 |
ZYXI
|
2008-03-19
| 1.436364 | 1.481818 | 1.372727 | 1.445455 | 20,020 | 0.777791 |
ZYXI
|
2008-03-20
| 1.4 | 1.445455 | 1.4 | 1.445455 | 12,320 | 0.777791 |
ZYXI
|
2008-03-24
| 1.381818 | 1.454545 | 1.372727 | 1.454545 | 26,840 | 0.782683 |
ZYXI
|
2008-03-25
| 1.481818 | 1.481818 | 1.445455 | 1.454545 | 12,760 | 0.782683 |
ZYXI
|
2008-03-26
| 1.472727 | 1.536364 | 1.472727 | 1.5 | 18,810 | 0.807142 |
ZYXI
|
2008-03-27
| 1.5 | 1.5 | 1.409091 | 1.427273 | 37,180 | 0.768008 |
ZYXI
|
2008-03-28
| 1.409091 | 1.409091 | 1.354545 | 1.372727 | 32,560 | 0.738657 |
ZYXI
|
2008-03-31
| 1.372727 | 1.409091 | 1.3 | 1.345455 | 27,060 | 0.723982 |
ZYXI
|
2008-04-01
| 1.354545 | 1.436364 | 1.281818 | 1.363636 | 112,420 | 0.733765 |
ZYXI
|
2008-04-02
| 1.381818 | 1.418182 | 1.381818 | 1.409091 | 15,620 | 0.758224 |
ZYXI
|
2008-04-03
| 1.418182 | 1.418182 | 1.381818 | 1.418182 | 5,500 | 0.763116 |
ZYXI
|
2008-04-04
| 1.418182 | 1.463636 | 1.4 | 1.463636 | 27,940 | 0.787575 |
ZYXI
|
2008-04-07
| 1.463636 | 1.518182 | 1.418182 | 1.418182 | 54,120 | 0.763116 |
ZYXI
|
2008-04-08
| 1.418182 | 1.418182 | 1.2 | 1.245455 | 257,180 | 0.670173 |
ZYXI
|
2008-04-09
| 1.254545 | 1.254545 | 1.190909 | 1.227273 | 63,030 | 0.660389 |
ZYXI
|
2008-04-10
| 1.218182 | 1.263636 | 1.181818 | 1.245455 | 103,950 | 0.670173 |
ZYXI
|
2008-04-11
| 1.218182 | 1.263636 | 1.181818 | 1.236364 | 35,200 | 0.665281 |
ZYXI
|
2008-04-14
| 1.236364 | 1.236364 | 1.172727 | 1.181818 | 45,650 | 0.63593 |
ZYXI
|
2008-04-15
| 1.181818 | 1.236364 | 1.181818 | 1.236364 | 23,430 | 0.665281 |
ZYXI
|
2008-04-16
| 1.272727 | 1.363636 | 1.272727 | 1.318182 | 89,320 | 0.709306 |
ZYXI
|
2008-04-17
| 1.318182 | 1.318182 | 1.318182 | 1.318182 | 550 | 0.709306 |
ZYXI
|
2008-04-18
| 1.318182 | 1.409091 | 1.281818 | 1.409091 | 129,360 | 0.758224 |
ZYXI
|
2008-04-21
| 1.409091 | 1.409091 | 1.345455 | 1.354545 | 46,860 | 0.728873 |
ZYXI
|
2008-04-22
| 1.363636 | 1.363636 | 1.318182 | 1.363636 | 12,870 | 0.733765 |
ZYXI
|
2008-04-23
| 1.3 | 1.345455 | 1.3 | 1.3 | 53,130 | 0.699523 |
ZYXI
|
2008-04-24
| 1.345455 | 1.345455 | 1.281818 | 1.345455 | 95,920 | 0.723982 |
ZYXI
|
2008-04-25
| 1.318182 | 1.418182 | 1.318182 | 1.418182 | 370,040 | 0.763116 |
ZYXI
|
2008-04-28
| 1.418182 | 1.418182 | 1.390909 | 1.409091 | 121,110 | 0.758224 |
ZYXI
|
2008-04-29
| 1.418182 | 1.445455 | 1.345455 | 1.354545 | 64,240 | 0.728873 |
ZYXI
|
2008-04-30
| 1.372727 | 1.445455 | 1.363636 | 1.390909 | 72,490 | 0.74844 |
ZYXI
|
2008-05-01
| 1.390909 | 1.427273 | 1.372727 | 1.390909 | 29,590 | 0.74844 |
ZYXI
|
2008-05-02
| 1.409091 | 1.436364 | 1.390909 | 1.409091 | 163,680 | 0.758224 |
ZYXI
|
2008-05-05
| 1.436364 | 1.454545 | 1.427273 | 1.454545 | 28,820 | 0.782683 |
ZYXI
|
2008-05-06
| 1.454545 | 1.472727 | 1.436364 | 1.454545 | 36,080 | 0.782683 |
ZYXI
|
2008-05-07
| 1.472727 | 1.472727 | 1.272727 | 1.327273 | 215,380 | 0.714198 |
ZYXI
|
2008-05-08
| 1.309091 | 1.345455 | 1.290909 | 1.309091 | 70,510 | 0.704415 |
ZYXI
|
2008-05-09
| 1.309091 | 1.318182 | 1.254545 | 1.318182 | 146,080 | 0.709306 |
ZYXI
|
2008-05-12
| 1.318182 | 1.318182 | 1.281818 | 1.281818 | 14,520 | 0.689739 |
ZYXI
|
2008-05-13
| 1.281818 | 1.318182 | 1.281818 | 1.318182 | 19,360 | 0.709306 |
ZYXI
|
2008-05-14
| 1.318182 | 1.318182 | 1.254545 | 1.309091 | 61,820 | 0.704415 |
ZYXI
|
2008-05-15
| 1.309091 | 1.309091 | 1.281818 | 1.3 | 39,600 | 0.699523 |
ZYXI
|
2008-05-16
| 1.3 | 1.3 | 1.290909 | 1.3 | 20,350 | 0.699523 |
ZYXI
|
2008-05-19
| 1.290909 | 1.363636 | 1.254545 | 1.363636 | 78,430 | 0.733765 |
ZYXI
|
2008-05-20
| 1.372727 | 1.418182 | 1.372727 | 1.409091 | 377,850 | 0.758224 |
ZYXI
|
2008-05-21
| 1.454545 | 1.454545 | 1.336364 | 1.445455 | 303,710 | 0.777791 |
ZYXI
|
2008-05-22
| 1.436364 | 1.436364 | 1.336364 | 1.354545 | 17,600 | 0.728873 |
ZYXI
|
2008-05-23
| 1.354545 | 1.354545 | 1.354545 | 1.354545 | 0 | 0.728873 |
ZYXI
|
2008-05-27
| 1.363636 | 1.363636 | 1.318182 | 1.363636 | 5,720 | 0.733765 |
ZYXI
|
2008-05-28
| 1.327273 | 1.363636 | 1.327273 | 1.363636 | 2,200 | 0.733765 |
ZYXI
|
2008-05-29
| 1.363636 | 1.390909 | 1.363636 | 1.363636 | 8,030 | 0.733765 |
ZYXI
|
2008-05-30
| 1.363636 | 1.363636 | 1.336364 | 1.336364 | 34,320 | 0.71909 |
ZYXI
|
2008-06-02
| 1.354545 | 1.463636 | 1.318182 | 1.436364 | 180,400 | 0.7729 |
ZYXI
|
2008-06-03
| 1.436364 | 1.645455 | 1.418182 | 1.645455 | 217,690 | 0.88541 |
ZYXI
|
2008-06-04
| 1.609091 | 1.645455 | 1.527273 | 1.545455 | 111,430 | 0.831601 |
ZYXI
|
2008-06-05
| 1.563636 | 1.6 | 1.527273 | 1.545455 | 30,470 | 0.831601 |
ZYXI
|
2008-06-06
| 1.527273 | 1.545455 | 1.518182 | 1.545455 | 1,650 | 0.831601 |
ZYXI
|
2008-06-09
| 1.545455 | 1.545455 | 1.518182 | 1.536364 | 5,830 | 0.826709 |
ZYXI
|
2008-06-10
| 1.536364 | 1.572727 | 1.536364 | 1.545455 | 78,320 | 0.831601 |
ZYXI
|
2008-06-11
| 1.545455 | 1.590909 | 1.545455 | 1.590909 | 20,130 | 0.856059 |
ZYXI
|
2008-06-12
| 1.6 | 1.6 | 1.581818 | 1.581818 | 2,090 | 0.851168 |
ZYXI
|
2008-06-13
| 1.563636 | 1.636364 | 1.563636 | 1.590909 | 63,250 | 0.856059 |
ZYXI
|
2008-06-16
| 1.590909 | 1.627273 | 1.554545 | 1.618182 | 27,500 | 0.870735 |
ZYXI
|
2008-06-17
| 1.618182 | 1.618182 | 1.581818 | 1.590909 | 37,290 | 0.856059 |
ZYXI
|
2008-06-18
| 1.590909 | 1.590909 | 1.527273 | 1.545455 | 9,680 | 0.831601 |
ZYXI
|
2008-06-19
| 1.527273 | 1.572727 | 1.518182 | 1.572727 | 19,580 | 0.846276 |
ZYXI
|
2008-06-20
| 1.554545 | 1.554545 | 1.518182 | 1.518182 | 21,780 | 0.816925 |
ZYXI
|
2008-06-23
| 1.518182 | 1.581818 | 1.518182 | 1.545455 | 28,380 | 0.831601 |
ZYXI
|
2008-06-24
| 1.590909 | 1.590909 | 1.518182 | 1.545455 | 8,470 | 0.831601 |
ZYXI
|
2008-06-25
| 1.545455 | 1.545455 | 1.454545 | 1.490909 | 91,300 | 0.80225 |
ZYXI
|
2008-06-26
| 1.472727 | 1.545455 | 1.463636 | 1.545455 | 2,860 | 0.831601 |
ZYXI
|
2008-06-27
| 1.536364 | 1.581818 | 1.536364 | 1.581818 | 3,740 | 0.851168 |
ZYXI
|
2008-06-30
| 1.518182 | 1.581818 | 1.509091 | 1.545455 | 32,780 | 0.831601 |
ZYXI
|
2008-07-01
| 1.509091 | 1.581818 | 1.5 | 1.581818 | 17,710 | 0.851168 |
ZYXI
|
2008-07-02
| 1.581818 | 1.590909 | 1.554545 | 1.590909 | 7,150 | 0.856059 |
ZYXI
|
2008-07-03
| 1.581818 | 1.863636 | 1.563636 | 1.863636 | 330,660 | 1.002812 |
ZYXI
|
2008-07-07
| 1.854545 | 1.963636 | 1.681818 | 1.818182 | 103,180 | 0.978354 |
ZYXI
|
2008-07-08
| 1.8 | 1.818182 | 1.727273 | 1.727273 | 14,520 | 0.929436 |
ZYXI
|
2008-07-09
| 1.809091 | 1.827273 | 1.809091 | 1.818182 | 29,370 | 0.978354 |
ZYXI
|
2008-07-10
| 1.854545 | 2.109091 | 1.818182 | 2.063636 | 124,960 | 1.110431 |
ZYXI
|
2008-07-11
| 2.109091 | 2.227273 | 2.090909 | 2.209091 | 64,790 | 1.1887 |
ZYXI
|
2008-07-14
| 2.163636 | 2.318182 | 2.163636 | 2.272727 | 75,460 | 1.222942 |
ZYXI
|
2008-07-15
| 2.254545 | 2.272727 | 2.236364 | 2.272727 | 33,550 | 1.222942 |
ZYXI
|
2008-07-16
| 2.272727 | 2.454545 | 2.254545 | 2.445455 | 216,810 | 1.315886 |
ZYXI
|
2008-07-17
| 2.481818 | 2.718182 | 2.481818 | 2.681818 | 444,510 | 1.443071 |
ZYXI
|
2008-07-18
| 2.727273 | 3.090909 | 2.718182 | 3 | 577,170 | 1.614283 |
ZYXI
|
2008-07-21
| 3.127273 | 3.127273 | 2.590909 | 2.872727 | 529,980 | 1.545799 |
ZYXI
|
2008-07-22
| 2.881818 | 2.881818 | 2.5 | 2.527273 | 328,240 | 1.359912 |
ZYXI
|
2008-07-23
| 2.572727 | 2.836364 | 2.536364 | 2.727273 | 151,910 | 1.46753 |
ZYXI
|
2008-07-24
| 2.854545 | 3.027273 | 2.818182 | 3 | 376,310 | 1.614283 |
ZYXI
|
2008-07-25
| 3.009091 | 3.518182 | 3 | 3.454545 | 681,780 | 1.858872 |
ZYXI
|
2008-07-28
| 3.454545 | 3.518182 | 2.863636 | 2.972727 | 635,360 | 1.599608 |
ZYXI
|
2008-07-29
| 2.872727 | 3.072727 | 2.581818 | 2.881818 | 366,190 | 1.55069 |
ZYXI
|
2008-07-30
| 2.881818 | 3 | 2.772727 | 2.909091 | 244,090 | 1.565366 |
ZYXI
|
2008-07-31
| 2.909091 | 2.909091 | 2.681818 | 2.845455 | 199,540 | 1.531124 |
ZYXI
|
2008-08-01
| 2.736364 | 2.818182 | 2.609091 | 2.654545 | 86,240 | 1.428396 |
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.