Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-20 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	2013-05-07	0.509091	0.545455	0.472727	0.545455	13,530	0.293506
ZYXI	2013-05-08	0.472727	0.490909	0.381818	0.436364	99,110	0.234805
ZYXI	2013-05-09	0.454545	0.454545	0.445455	0.454545	17,600	0.244588
ZYXI	2013-05-10	0.4	0.463636	0.4	0.4	32,560	0.215238
ZYXI	2013-05-13	0.372727	0.436364	0.363636	0.4	35,530	0.215238
ZYXI	2013-05-14	0.436364	0.436364	0.4	0.436364	3,300	0.234805
ZYXI	2013-05-15	0.390909	0.390909	0.390909	0.390909	2,090	0.210346
ZYXI	2013-05-16	0.390909	0.390909	0.363636	0.363636	27,940	0.195671
ZYXI	2013-05-17	0.381818	0.381818	0.363636	0.381818	66,880	0.205454
ZYXI	2013-05-20	0.4	0.4	0.4	0.4	220	0.215238
ZYXI	2013-05-21	0.390909	0.390909	0.390909	0.390909	6,600	0.210346
ZYXI	2013-05-22	0.363636	0.390909	0.336364	0.390909	49,280	0.210346
ZYXI	2013-05-23	0.345455	0.390909	0.345455	0.390909	15,290	0.210346
ZYXI	2013-05-24	0.381818	0.381818	0.381818	0.381818	1,100	0.205454
ZYXI	2013-05-28	0.318182	0.4	0.318182	0.345455	1,210	0.185887
ZYXI	2013-05-29	0.345455	0.4	0.345455	0.4	11,660	0.215238
ZYXI	2013-05-30	0.4	0.436364	0.4	0.436364	26,400	0.234805
ZYXI	2013-05-31	0.436364	0.436364	0.318182	0.436364	3,410	0.234805
ZYXI	2013-06-03	0.436364	0.436364	0.436364	0.436364	1,980	0.234805
ZYXI	2013-06-04	0.436364	0.436364	0.436364	0.436364	0	0.234805
ZYXI	2013-06-05	0.363636	0.436364	0.363636	0.436364	220	0.234805
ZYXI	2013-06-06	0.427273	0.427273	0.372727	0.381818	4,070	0.205454
ZYXI	2013-06-07	0.381818	0.427273	0.381818	0.427273	3,410	0.229913
ZYXI	2013-06-10	0.427273	0.427273	0.427273	0.427273	1,100	0.229913
ZYXI	2013-06-11	0.427273	0.427273	0.427273	0.427273	0	0.229913
ZYXI	2013-06-12	0.427273	0.427273	0.427273	0.427273	550	0.229913
ZYXI	2013-06-13	0.427273	0.427273	0.427273	0.427273	0	0.229913
ZYXI	2013-06-14	0.427273	0.427273	0.427273	0.427273	0	0.229913
ZYXI	2013-06-17	0.381818	0.427273	0.381818	0.427273	7,480	0.229913
ZYXI	2013-06-18	0.336364	0.427273	0.336364	0.381818	9,460	0.205454
ZYXI	2013-06-19	0.427273	0.436364	0.381818	0.436364	24,750	0.234805
ZYXI	2013-06-20	0.409091	0.436364	0.381818	0.436364	3,080	0.234805
ZYXI	2013-06-21	0.436364	0.436364	0.336364	0.436364	3,190	0.234805
ZYXI	2013-06-24	0.363636	0.436364	0.363636	0.436364	3,300	0.234805
ZYXI	2013-06-25	0.372727	0.372727	0.372727	0.372727	2,200	0.200562
ZYXI	2013-06-26	0.436364	0.436364	0.436364	0.436364	6,050	0.234805
ZYXI	2013-06-27	0.363636	0.436364	0.363636	0.436364	1,320	0.234805
ZYXI	2013-06-28	0.436364	0.436364	0.436364	0.436364	0	0.234805
ZYXI	2013-07-01	0.436364	0.436364	0.436364	0.436364	880	0.234805
ZYXI	2013-07-02	0.436364	0.436364	0.436364	0.436364	2,200	0.234805
ZYXI	2013-07-03	0.436364	0.436364	0.436364	0.436364	2,200	0.234805
ZYXI	2013-07-05	0.381818	0.381818	0.381818	0.381818	770	0.205454
ZYXI	2013-07-08	0.381818	0.381818	0.381818	0.381818	0	0.205454
ZYXI	2013-07-09	0.409091	0.436364	0.409091	0.418182	6,710	0.225021
ZYXI	2013-07-10	0.436364	0.454545	0.409091	0.409091	26,180	0.22013
ZYXI	2013-07-11	0.454545	0.454545	0.436364	0.445455	33,880	0.239697
ZYXI	2013-07-12	0.454545	0.454545	0.354545	0.436364	17,710	0.234805
ZYXI	2013-07-15	0.436364	0.445455	0.381818	0.445455	49,390	0.239697
ZYXI	2013-07-16	0.445455	0.445455	0.445455	0.445455	1,980	0.239697
ZYXI	2013-07-17	0.445455	0.445455	0.390909	0.445455	4,290	0.239697
ZYXI	2013-07-18	0.390909	0.445455	0.390909	0.445455	3,410	0.239697
ZYXI	2013-07-19	0.427273	0.427273	0.4	0.427273	6,490	0.229913
ZYXI	2013-07-22	0.4	0.445455	0.4	0.445455	8,250	0.239697
ZYXI	2013-07-23	0.445455	0.445455	0.445455	0.445455	4,730	0.239697
ZYXI	2013-07-24	0.390909	0.445455	0.390909	0.445455	4,180	0.239697
ZYXI	2013-07-25	0.445455	0.445455	0.445455	0.445455	0	0.239697
ZYXI	2013-07-26	0.4	0.445455	0.4	0.445455	6,380	0.239697
ZYXI	2013-07-29	0.4	0.445455	0.4	0.445455	1,100	0.239697
ZYXI	2013-07-30	0.445455	0.445455	0.445455	0.445455	0	0.239697
ZYXI	2013-07-31	0.4	0.4	0.4	0.4	17,930	0.215238
ZYXI	2013-08-01	0.4	0.427273	0.4	0.427273	24,420	0.229913
ZYXI	2013-08-02	0.4	0.4	0.4	0.4	17,160	0.215238
ZYXI	2013-08-05	0.4	0.445455	0.4	0.4	4,400	0.215238
ZYXI	2013-08-06	0.4	0.4	0.4	0.4	4,400	0.215238
ZYXI	2013-08-07	0.4	0.4	0.363636	0.4	14,190	0.215238
ZYXI	2013-08-08	0.363636	0.372727	0.327273	0.354545	53,570	0.190779
ZYXI	2013-08-09	0.336364	0.363636	0.336364	0.345455	192,720	0.185887
ZYXI	2013-08-12	0.345455	0.345455	0.318182	0.345455	11,770	0.185887
ZYXI	2013-08-13	0.309091	0.345455	0.272727	0.281818	26,180	0.151645
ZYXI	2013-08-14	0.281818	0.345455	0.281818	0.290909	9,350	0.156537
ZYXI	2013-08-15	0.3	0.3	0.3	0.3	2,970	0.161428
ZYXI	2013-08-16	0.281818	0.3	0.281818	0.3	11,440	0.161428
ZYXI	2013-08-19	0.290909	0.290909	0.281818	0.281818	11,110	0.151645
ZYXI	2013-08-20	0.281818	0.290909	0.272727	0.290909	50,380	0.156537
ZYXI	2013-08-21	0.272727	0.436364	0.236364	0.272727	65,780	0.146753
ZYXI	2013-08-22	0.236364	0.263636	0.236364	0.263636	38,280	0.141861
ZYXI	2013-08-23	0.263636	0.263636	0.263636	0.263636	0	0.141861
ZYXI	2013-08-26	0.263636	0.263636	0.263636	0.263636	1,210	0.141861
ZYXI	2013-08-27	0.263636	0.263636	0.263636	0.263636	0	0.141861
ZYXI	2013-08-28	0.263636	0.272727	0.263636	0.263636	22,440	0.141861
ZYXI	2013-08-29	0.245455	0.272727	0.245455	0.272727	5,720	0.146753
ZYXI	2013-08-30	0.272727	0.272727	0.272727	0.272727	0	0.146753
ZYXI	2013-09-03	0.345455	0.345455	0.272727	0.272727	3,080	0.146753
ZYXI	2013-09-04	0.272727	0.272727	0.236364	0.236364	6,380	0.127186
ZYXI	2013-09-05	0.236364	0.236364	0.236364	0.236364	0	0.127186
ZYXI	2013-09-06	0.245455	0.245455	0.245455	0.245455	18,150	0.132078
ZYXI	2013-09-09	0.254545	0.254545	0.209091	0.209091	19,800	0.112511
ZYXI	2013-09-10	0.2	0.345455	0.2	0.2	240,350	0.107619
ZYXI	2013-09-11	0.2	0.218182	0.181818	0.218182	28,490	0.117403
ZYXI	2013-09-12	0.236364	0.236364	0.227273	0.236364	41,910	0.127186
ZYXI	2013-09-13	0.236364	0.236364	0.236364	0.236364	0	0.127186
ZYXI	2013-09-16	0.218182	0.236364	0.218182	0.236364	19,580	0.127186
ZYXI	2013-09-17	0.236364	0.236364	0.236364	0.236364	19,250	0.127186
ZYXI	2013-09-18	0.2	0.218182	0.2	0.218182	7,480	0.117403
ZYXI	2013-09-19	0.190909	0.218182	0.190909	0.218182	7,480	0.117403
ZYXI	2013-09-20	0.2	0.245455	0.2	0.245455	27,280	0.132078
ZYXI	2013-09-23	0.2	0.245455	0.2	0.245455	6,490	0.132078
ZYXI	2013-09-24	0.236364	0.236364	0.236364	0.236364	11,000	0.127186
ZYXI	2013-09-25	0.209091	0.227273	0.209091	0.227273	30,580	0.122294
ZYXI	2013-09-26	0.209091	0.236364	0.209091	0.236364	4,180	0.127186

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.