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
|
2008-08-04
| 2.654545 | 2.790909 | 2.636364 | 2.663636 | 107,140 | 1.433288 |
ZYXI
|
2008-08-05
| 2.672727 | 3.272727 | 2.636364 | 3.136364 | 310,750 | 1.68766 |
ZYXI
|
2008-08-06
| 3.227273 | 3.727273 | 3.145455 | 3.681818 | 683,650 | 1.981166 |
ZYXI
|
2008-08-07
| 3.681818 | 3.681818 | 3.227273 | 3.6 | 400,620 | 1.93714 |
ZYXI
|
2008-08-08
| 3.609091 | 3.854545 | 3.590909 | 3.636364 | 316,690 | 1.956707 |
ZYXI
|
2008-08-11
| 3.709091 | 4.418182 | 3.681818 | 4.209091 | 2,189,660 | 2.264889 |
ZYXI
|
2008-08-12
| 4.290909 | 4.745455 | 4.227273 | 4.572727 | 1,453,100 | 2.460559 |
ZYXI
|
2008-08-13
| 4.518182 | 4.536364 | 4.209091 | 4.454545 | 806,300 | 2.396966 |
ZYXI
|
2008-08-14
| 4.427273 | 4.836364 | 3.963636 | 4.654545 | 1,696,750 | 2.504585 |
ZYXI
|
2008-08-15
| 4.790909 | 5.581818 | 4.772727 | 5.581818 | 1,758,900 | 3.003546 |
ZYXI
|
2008-08-18
| 5.554545 | 5.563636 | 4.809091 | 5.1 | 1,869,560 | 2.744282 |
ZYXI
|
2008-08-19
| 4.981818 | 4.981818 | 4.045455 | 4.1 | 1,404,810 | 2.206187 |
ZYXI
|
2008-08-20
| 4.154545 | 4.636364 | 4.145455 | 4.536364 | 579,260 | 2.440992 |
ZYXI
|
2008-08-21
| 4.518182 | 4.545455 | 4.318182 | 4.409091 | 290,290 | 2.372508 |
ZYXI
|
2008-08-22
| 4.454545 | 4.454545 | 4.2 | 4.363636 | 195,470 | 2.348049 |
ZYXI
|
2008-08-25
| 4.318182 | 4.363636 | 4.109091 | 4.163636 | 153,340 | 2.24043 |
ZYXI
|
2008-08-26
| 4.136364 | 4.481818 | 4.027273 | 4.409091 | 295,130 | 2.372508 |
ZYXI
|
2008-08-27
| 4.436364 | 4.718182 | 4.381818 | 4.636364 | 350,680 | 2.494802 |
ZYXI
|
2008-08-28
| 4.636364 | 4.936364 | 4.627273 | 4.727273 | 408,540 | 2.543719 |
ZYXI
|
2008-08-29
| 4.727273 | 4.945455 | 4.618182 | 4.845455 | 212,850 | 2.607313 |
ZYXI
|
2008-09-02
| 4.854545 | 4.890909 | 4.645455 | 4.863636 | 275,990 | 2.617096 |
ZYXI
|
2008-09-03
| 4.781818 | 4.818182 | 4.590909 | 4.772727 | 192,940 | 2.568178 |
ZYXI
|
2008-09-04
| 4.772727 | 4.881818 | 4.545455 | 4.554545 | 243,210 | 2.450776 |
ZYXI
|
2008-09-05
| 4.545455 | 4.554545 | 4.427273 | 4.454545 | 177,540 | 2.396966 |
ZYXI
|
2008-09-08
| 4.536364 | 5.154545 | 4.5 | 4.672727 | 528,550 | 2.514369 |
ZYXI
|
2008-09-09
| 4.690909 | 4.709091 | 4.472727 | 4.545455 | 182,930 | 2.445884 |
ZYXI
|
2008-09-10
| 4.481818 | 4.636364 | 4.481818 | 4.545455 | 93,500 | 2.445884 |
ZYXI
|
2008-09-11
| 4.5 | 4.863636 | 4.272727 | 4.818182 | 481,690 | 2.592637 |
ZYXI
|
2008-09-12
| 4.781818 | 4.809091 | 4.727273 | 4.727273 | 58,850 | 2.543719 |
ZYXI
|
2008-09-15
| 4.672727 | 4.681818 | 4.454545 | 4.554545 | 177,100 | 2.450776 |
ZYXI
|
2008-09-16
| 4.436364 | 4.981818 | 4.436364 | 4.981818 | 222,860 | 2.680689 |
ZYXI
|
2008-09-17
| 4.945455 | 5.272727 | 4.636364 | 5.109091 | 361,130 | 2.749174 |
ZYXI
|
2008-09-18
| 5.109091 | 5.181818 | 4.681818 | 5.090909 | 349,470 | 2.73939 |
ZYXI
|
2008-09-19
| 5.1 | 5.1 | 4.772727 | 4.872727 | 190,520 | 2.621987 |
ZYXI
|
2008-09-22
| 4.872727 | 5.036364 | 4.718182 | 4.727273 | 107,690 | 2.543719 |
ZYXI
|
2008-09-23
| 4.681818 | 4.909091 | 4.645455 | 4.909091 | 85,690 | 2.641555 |
ZYXI
|
2008-09-24
| 4.863636 | 5.190909 | 4.863636 | 4.981818 | 63,250 | 2.680689 |
ZYXI
|
2008-09-25
| 5.045455 | 5.118182 | 4.854545 | 5.045455 | 198,220 | 2.714931 |
ZYXI
|
2008-09-26
| 5.018182 | 5.045455 | 4.690909 | 4.818182 | 192,720 | 2.592637 |
ZYXI
|
2008-09-29
| 5.127273 | 5.309091 | 4.663636 | 4.781818 | 262,900 | 2.57307 |
ZYXI
|
2008-09-30
| 4.636364 | 4.745455 | 4.463636 | 4.718182 | 217,580 | 2.538828 |
ZYXI
|
2008-10-01
| 4.572727 | 4.772727 | 4.572727 | 4.727273 | 66,330 | 2.543719 |
ZYXI
|
2008-10-02
| 4.681818 | 4.763636 | 4.654545 | 4.681818 | 52,140 | 2.519261 |
ZYXI
|
2008-10-03
| 4.681818 | 4.7 | 4.563636 | 4.636364 | 83,050 | 2.494802 |
ZYXI
|
2008-10-06
| 4.563636 | 5 | 4.563636 | 4.690909 | 242,880 | 2.524152 |
ZYXI
|
2008-10-07
| 4.690909 | 4.981818 | 4.681818 | 4.681818 | 230,670 | 2.519261 |
ZYXI
|
2008-10-08
| 4.563636 | 4.681818 | 3.636364 | 4.645455 | 604,120 | 2.499694 |
ZYXI
|
2008-10-09
| 4.545455 | 4.636364 | 4.463636 | 4.545455 | 454,630 | 2.445884 |
ZYXI
|
2008-10-10
| 4.318182 | 4.409091 | 3.818182 | 4.409091 | 360,030 | 2.372508 |
ZYXI
|
2008-10-13
| 4.227273 | 4.5 | 4.045455 | 4.363636 | 173,030 | 2.348049 |
ZYXI
|
2008-10-14
| 4.5 | 4.627273 | 4.318182 | 4.363636 | 72,490 | 2.348049 |
ZYXI
|
2008-10-15
| 4.354545 | 4.363636 | 4.145455 | 4.272727 | 97,020 | 2.299131 |
ZYXI
|
2008-10-16
| 4.272727 | 4.272727 | 4 | 4.136364 | 98,780 | 2.225755 |
ZYXI
|
2008-10-17
| 4.136364 | 4.136364 | 3.818182 | 3.972727 | 121,990 | 2.137703 |
ZYXI
|
2008-10-20
| 3.927273 | 4.018182 | 3.818182 | 4 | 100,210 | 2.152378 |
ZYXI
|
2008-10-21
| 4.090909 | 4.5 | 3.909091 | 4.363636 | 221,650 | 2.348049 |
ZYXI
|
2008-10-22
| 4.318182 | 4.454545 | 4.227273 | 4.318182 | 95,370 | 2.32359 |
ZYXI
|
2008-10-23
| 4.318182 | 4.590909 | 4.281818 | 4.518182 | 209,770 | 2.431209 |
ZYXI
|
2008-10-24
| 4.3 | 4.545455 | 4.163636 | 4.545455 | 63,030 | 2.445884 |
ZYXI
|
2008-10-27
| 4.454545 | 4.5 | 4.363636 | 4.409091 | 55,330 | 2.372508 |
ZYXI
|
2008-10-28
| 4.427273 | 4.490909 | 4.318182 | 4.318182 | 42,350 | 2.32359 |
ZYXI
|
2008-10-29
| 4.318182 | 4.318182 | 4.090909 | 4.272727 | 63,580 | 2.299131 |
ZYXI
|
2008-10-30
| 4.272727 | 4.318182 | 3.845455 | 3.981818 | 180,620 | 2.142594 |
ZYXI
|
2008-10-31
| 3.890909 | 4.136364 | 3.872727 | 4.090909 | 119,240 | 2.201296 |
ZYXI
|
2008-11-03
| 3.954545 | 4.090909 | 3.327273 | 3.363636 | 224,620 | 1.809954 |
ZYXI
|
2008-11-04
| 3.136364 | 3.272727 | 1.272727 | 1.7 | 2,613,820 | 0.914761 |
ZYXI
|
2008-11-05
| 1.636364 | 1.972727 | 1.527273 | 1.818182 | 810,260 | 0.978354 |
ZYXI
|
2008-11-06
| 1.781818 | 2.590909 | 1.781818 | 2.5 | 519,750 | 1.345236 |
ZYXI
|
2008-11-07
| 2.5 | 2.854545 | 2.454545 | 2.818182 | 212,960 | 1.516448 |
ZYXI
|
2008-11-10
| 2.854545 | 2.954545 | 2.654545 | 2.727273 | 885,830 | 1.46753 |
ZYXI
|
2008-11-11
| 2.727273 | 2.881818 | 2.636364 | 2.881818 | 74,030 | 1.55069 |
ZYXI
|
2008-11-12
| 2.890909 | 2.927273 | 2.845455 | 2.9 | 52,250 | 1.560474 |
ZYXI
|
2008-11-13
| 2.890909 | 2.954545 | 2.854545 | 2.936364 | 77,220 | 1.580041 |
ZYXI
|
2008-11-14
| 2.936364 | 2.963636 | 2.809091 | 2.854545 | 310,310 | 1.536015 |
ZYXI
|
2008-11-17
| 2.790909 | 2.9 | 2.627273 | 2.818182 | 324,170 | 1.516448 |
ZYXI
|
2008-11-18
| 2.836364 | 2.836364 | 2.727273 | 2.818182 | 102,190 | 1.516448 |
ZYXI
|
2008-11-19
| 2.781818 | 2.8 | 2.590909 | 2.7 | 65,230 | 1.452855 |
ZYXI
|
2008-11-20
| 2.563636 | 2.590909 | 1.5 | 1.609091 | 527,340 | 0.865843 |
ZYXI
|
2008-11-21
| 1.909091 | 2 | 1.527273 | 1.590909 | 100,870 | 0.856059 |
ZYXI
|
2008-11-24
| 1.509091 | 1.636364 | 1.5 | 1.5 | 71,060 | 0.807142 |
ZYXI
|
2008-11-25
| 1.4 | 1.490909 | 1.172727 | 1.272727 | 237,050 | 0.684847 |
ZYXI
|
2008-11-26
| 1.227273 | 1.609091 | 1.227273 | 1.336364 | 319,110 | 0.71909 |
ZYXI
|
2008-11-28
| 1.336364 | 1.409091 | 1.336364 | 1.381818 | 67,540 | 0.743549 |
ZYXI
|
2008-12-01
| 1.290909 | 1.363636 | 1.236364 | 1.272727 | 47,080 | 0.684847 |
ZYXI
|
2008-12-02
| 1.363636 | 1.363636 | 1.227273 | 1.227273 | 89,650 | 0.660389 |
ZYXI
|
2008-12-03
| 1.181818 | 1.318182 | 1.018182 | 1.127273 | 97,020 | 0.606579 |
ZYXI
|
2008-12-04
| 1.127273 | 1.181818 | 1.090909 | 1.118182 | 25,630 | 0.601688 |
ZYXI
|
2008-12-05
| 1.181818 | 1.281818 | 1.118182 | 1.181818 | 11,330 | 0.63593 |
ZYXI
|
2008-12-08
| 1.190909 | 1.481818 | 1.190909 | 1.454545 | 29,920 | 0.782683 |
ZYXI
|
2008-12-09
| 1.5 | 1.545455 | 1.454545 | 1.545455 | 4,510 | 0.831601 |
ZYXI
|
2008-12-10
| 1.545455 | 1.545455 | 1.454545 | 1.5 | 17,710 | 0.807142 |
ZYXI
|
2008-12-11
| 1.454545 | 1.5 | 1.409091 | 1.490909 | 15,070 | 0.80225 |
ZYXI
|
2008-12-12
| 1.481818 | 1.5 | 1.481818 | 1.5 | 15,290 | 0.807142 |
ZYXI
|
2008-12-15
| 1.545455 | 1.563636 | 1.454545 | 1.5 | 9,680 | 0.807142 |
ZYXI
|
2008-12-16
| 1.454545 | 1.5 | 1.409091 | 1.454545 | 15,070 | 0.782683 |
ZYXI
|
2008-12-17
| 1.454545 | 1.590909 | 1.454545 | 1.563636 | 19,360 | 0.841384 |
ZYXI
|
2008-12-18
| 1.5 | 1.563636 | 1.5 | 1.545455 | 17,930 | 0.831601 |
ZYXI
|
2008-12-19
| 1.5 | 1.563636 | 1.5 | 1.5 | 28,820 | 0.807142 |
ZYXI
|
2008-12-22
| 1.536364 | 1.563636 | 1.454545 | 1.527273 | 8,470 | 0.821817 |
ZYXI
|
2008-12-23
| 1.454545 | 1.527273 | 1.454545 | 1.5 | 18,040 | 0.807142 |
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.