Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-09-10 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 ⌀
ZG	2012-07-17	12.55067	13.186779	12.316807	12.89367	2,577,787	12.89367
ZG	2012-07-18	12.681634	13.548488	12.578734	13.429997	4,158,196	13.429997
ZG	2012-07-19	13.429997	13.719988	12.878079	13.121297	2,766,038	13.121297
ZG	2012-07-20	12.980979	13.186779	12.715934	12.865606	1,156,124	12.865606
ZG	2012-07-23	12.669161	13.277206	12.578734	13.068288	1,800,089	13.068288
ZG	2012-07-24	13.062052	13.230433	12.743998	13.13377	1,608,952	13.13377
ZG	2012-07-25	13.046461	13.13377	12.662925	12.881197	2,910,032	12.881197
ZG	2012-07-26	12.999688	13.183661	12.285625	12.376052	2,197,436	12.376052
ZG	2012-07-27	12.460243	12.634861	12.082944	12.182725	1,734,346	12.182725
ZG	2012-07-30	12.201434	12.569379	11.898971	12.201434	1,579,127	12.201434
ZG	2012-07-31	12.148425	12.19208	11.449953	11.743062	2,256,766	11.743062
ZG	2012-08-01	11.945744	12.004989	11.256626	11.38759	1,706,765	11.38759
ZG	2012-08-02	11.294044	11.671344	11.091363	11.331462	2,459,769	11.331462
ZG	2012-08-03	11.537262	12.160898	11.396944	12.045525	2,998,224	12.045525
ZG	2012-08-06	12.086062	12.784534	11.889616	12.360461	3,261,840	12.360461
ZG	2012-08-07	12.478952	13.283442	12.472716	13.021515	5,869,772	13.021515
ZG	2012-08-08	12.160898	12.800125	11.708762	11.923916	8,106,334	11.923916
ZG	2012-08-09	12.198316	12.422825	11.777362	11.789835	2,795,221	11.789835
ZG	2012-08-10	11.54038	12.210789	11.49049	12.107889	1,766,736	12.107889
ZG	2012-08-13	12.079825	12.338634	11.889616	11.964453	1,013,733	11.964453
ZG	2012-08-14	12.023698	12.12348	11.31899	11.393826	2,394,988	11.393826
ZG	2012-08-15	11.365762	11.537262	11.144372	11.265981	2,282,101	11.265981
ZG	2012-08-16	11.209853	11.400062	11.135017	11.178672	2,385,687	11.178672
ZG	2012-08-17	11.153726	11.84908	11.106954	11.60898	3,294,551	11.60898
ZG	2012-08-20	11.549735	11.81478	11.334581	11.786717	1,781,168	11.786717
ZG	2012-08-21	11.817898	12.057998	11.721235	11.833489	1,565,657	11.833489
ZG	2012-08-22	11.84908	12.086062	11.649517	11.827253	1,988,019	11.827253
ZG	2012-08-23	11.802307	11.998753	11.739944	11.845962	1,252,654	11.845962
ZG	2012-08-24	11.84908	11.895853	11.665108	11.81478	1,607,990	11.81478
ZG	2012-08-27	11.845962	12.251325	11.845962	12.151543	2,235,279	12.151543
ZG	2012-08-28	12.12348	12.29498	12.017462	12.15778	1,568,544	12.15778
ZG	2012-08-29	12.19208	12.79077	12.164016	12.75647	2,211,868	12.75647
ZG	2012-08-30	12.628625	12.871843	12.606798	12.840661	3,151,198	12.840661
ZG	2012-08-31	12.793888	13.086997	12.759588	12.974743	1,793,354	12.974743
ZG	2012-09-04	12.956034	13.015279	12.588089	12.92797	1,789,827	12.92797
ZG	2012-09-05	12.884316	13.386342	12.79077	13.230433	2,516,212	13.230433
ZG	2012-09-06	12.759588	13.666978	12.759588	13.56096	7,426,450	13.56096
ZG	2012-09-07	13.470533	13.51107	13.217961	13.292797	15,392,317	13.292797
ZG	2012-09-10	13.246024	13.252261	12.53508	12.560025	4,983,037	12.560025
ZG	2012-09-11	12.53508	12.89367	12.120362	12.61927	3,746,738	12.61927
ZG	2012-09-12	12.625507	12.909261	12.58497	12.72217	910,147	12.72217
ZG	2012-09-13	12.354225	13.950733	12.270034	13.804178	5,735,078	13.804178
ZG	2012-09-14	13.860306	14.187714	13.314624	13.320861	5,585,632	13.320861
ZG	2012-09-17	13.180543	13.610851	13.130652	13.286561	2,474,521	13.286561
ZG	2012-09-18	13.289679	13.679451	13.136888	13.348924	2,383,442	13.348924
ZG	2012-09-19	13.348924	14.515123	13.348924	14.203305	4,835,835	14.203305
ZG	2012-09-20	14.000624	14.611787	13.620206	14.396632	6,531,697	14.396632
ZG	2012-09-21	14.508887	14.508887	13.922669	14.119114	3,619,420	14.119114
ZG	2012-09-24	13.969442	14.159651	13.729342	13.847833	3,602,102	13.847833
ZG	2012-09-25	13.860306	13.90396	12.647334	12.924852	25,425,096	12.924852
ZG	2012-09-26	12.753352	13.03087	12.429061	12.588089	6,137,877	12.588089
ZG	2012-09-27	12.609916	13.205488	12.497661	13.102588	3,797,088	13.102588
ZG	2012-09-28	13.018397	13.239788	12.949797	13.152479	2,295,571	13.152479
ZG	2012-10-01	13.115061	13.352042	12.61927	12.731525	3,060,761	12.731525
ZG	2012-10-02	12.656688	12.759588	11.431244	12.195198	15,109,139	12.195198
ZG	2012-10-03	12.282507	12.435298	11.98628	12.02058	2,306,474	12.02058
ZG	2012-10-04	12.02058	12.039289	11.552853	11.686935	4,566,127	11.686935
ZG	2012-10-05	11.955098	12.291862	11.714998	11.839726	4,788,051	11.839726
ZG	2012-10-08	11.81478	11.898971	11.661989	11.792953	1,333,791	11.792953
ZG	2012-10-09	11.973807	12.05488	11.655753	11.696289	1,898,865	11.696289
ZG	2012-10-10	11.886498	11.973807	11.649517	11.783598	2,324,754	11.783598
ZG	2012-10-11	11.84908	11.923916	11.630808	11.792953	1,212,567	11.792953
ZG	2012-10-12	11.749298	11.802307	11.322108	11.393826	2,809,653	11.393826
ZG	2012-10-15	11.593389	12.008107	11.225444	11.970689	2,772,452	11.970689
ZG	2012-10-16	11.821017	12.154662	11.739944	11.967571	2,500,177	11.967571
ZG	2012-10-17	12.042407	12.045525	11.774244	11.833489	1,522,042	11.833489
ZG	2012-10-18	12.223262	12.223262	11.474899	11.543499	2,518,136	11.543499
ZG	2012-10-19	11.568444	11.590271	11.150608	11.415653	2,018,165	11.415653
ZG	2012-10-22	11.406299	11.661989	11.297162	11.449953	801,750	11.449953
ZG	2012-10-23	11.290926	11.434362	11.138135	11.253508	1,641,663	11.253508
ZG	2012-10-24	11.378235	11.724353	11.275335	11.587153	1,466,240	11.587153
ZG	2012-10-25	11.705644	11.802307	11.478017	11.549735	1,446,678	11.549735
ZG	2012-10-26	11.496726	11.615217	11.303399	11.605862	982,946	11.605862
ZG	2012-10-31	11.724353	11.976925	11.549735	11.649517	1,842,742	11.649517
ZG	2012-11-01	11.690053	11.805426	11.57468	11.60898	1,065,045	11.60898
ZG	2012-11-02	11.640162	11.91768	11.294044	11.312753	2,733,005	11.312753
ZG	2012-11-05	11.312753	11.478017	10.570627	10.717181	11,005,141	10.717181
ZG	2012-11-06	8.980355	9.101964	8.574992	8.777674	23,806,844	8.777674
ZG	2012-11-07	8.805737	8.805737	8.387901	8.506392	6,376,478	8.506392
ZG	2012-11-08	8.609292	8.609292	7.982538	8.007484	4,687,351	8.007484
ZG	2012-11-09	8.060493	8.107265	7.701902	7.857811	6,493,534	7.857811
ZG	2012-11-12	7.864047	8.032429	7.648893	7.661366	4,198,925	7.661366
ZG	2012-11-13	7.642657	7.726848	7.492984	7.583411	2,618,836	7.583411
ZG	2012-11-14	7.564702	7.614593	7.309012	7.324602	3,240,032	7.324602
ZG	2012-11-15	7.340193	7.439975	7.246648	7.284066	4,332,016	7.284066
ZG	2012-11-16	7.402557	7.53352	7.171812	7.489866	1,764,491	7.489866
ZG	2012-11-19	7.561584	7.91082	7.390084	7.829747	3,891,053	7.829747
ZG	2012-11-20	7.867166	7.938884	7.60212	7.804802	3,980,528	7.804802
ZG	2012-11-21	7.839102	8.169629	7.779857	8.163393	1,704,521	8.163393
ZG	2012-11-23	8.231993	8.238229	8.076084	8.141565	1,027,202	8.141565
ZG	2012-11-26	8.010602	8.213283	7.860929	8.178983	2,009,186	8.178983
ZG	2012-11-27	8.154038	8.294356	7.695666	7.898347	4,387,817	7.898347
ZG	2012-11-28	7.995011	8.47521	7.892111	8.231993	5,311,433	8.231993
ZG	2012-11-29	8.444029	8.444029	8.069847	8.194574	2,982,831	8.194574
ZG	2012-11-30	8.141565	8.587465	8.113502	8.581229	3,143,822	8.581229
ZG	2012-12-03	8.649829	8.771437	8.574992	8.709074	2,477,087	8.709074
ZG	2012-12-04	8.659183	8.727783	8.366074	8.481447	2,236,241	8.481447
ZG	2012-12-05	8.709074	8.709074	8.21952	8.228874	1,647,115	8.228874
ZG	2012-12-06	8.263174	8.400374	8.157156	8.341129	1,941,197	8.341129
ZG	2012-12-07	8.394138	8.718428	8.325538	8.634238	2,953,006	8.634238

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.