symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-02 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
|
2025-07-21
| 75.239998 | 75.910004 | 73.639999 | 74.699997 | 585,900 | 74.699997 |
ZG
|
2025-07-22
| 75.110001 | 77.470001 | 74.510002 | 77.169998 | 466,000 | 77.169998 |
ZG
|
2025-07-23
| 77.910004 | 78.510002 | 76.739998 | 77.510002 | 424,700 | 77.510002 |
ZG
|
2025-07-24
| 76.889999 | 77.82 | 76.330002 | 77.339996 | 389,500 | 77.339996 |
ZG
|
2025-07-25
| 77.489998 | 78.260002 | 76.900002 | 78.160004 | 205,400 | 78.160004 |
ZG
|
2025-07-28
| 78.660004 | 78.970001 | 77.910004 | 78.849998 | 236,400 | 78.849998 |
ZG
|
2025-07-29
| 79.309998 | 79.309998 | 76.769997 | 77.089996 | 349,800 | 77.089996 |
ZG
|
2025-07-30
| 77.169998 | 77.989998 | 76.139999 | 76.379997 | 386,500 | 76.379997 |
ZG
|
2025-07-31
| 76.110001 | 77.349998 | 75.5 | 76.75 | 367,100 | 76.75 |
ZG
|
2025-08-01
| 76.370003 | 77.220001 | 75.110001 | 77.160004 | 459,200 | 77.160004 |
ZG
|
2025-08-04
| 78 | 80.43 | 77.889999 | 80.389999 | 496,500 | 80.389999 |
ZG
|
2025-08-05
| 80.699997 | 81.760002 | 79.139999 | 79.25 | 769,600 | 79.25 |
ZG
|
2025-08-06
| 79.230003 | 81.879997 | 78.639999 | 81.510002 | 1,456,100 | 81.510002 |
ZG
|
2025-08-07
| 80.489998 | 84.300003 | 78.519997 | 81.110001 | 1,121,500 | 81.110001 |
ZG
|
2025-08-08
| 80.239998 | 80.239998 | 77.330002 | 77.510002 | 681,200 | 77.510002 |
ZG
|
2025-08-11
| 77.25 | 78.019997 | 75.18 | 76.120003 | 469,600 | 76.120003 |
ZG
|
2025-08-12
| 76.93 | 77.910004 | 76.43 | 77.029999 | 504,500 | 77.029999 |
ZG
|
2025-08-13
| 77.480003 | 81.309998 | 77.029999 | 81.269997 | 717,300 | 81.269997 |
ZG
|
2025-08-14
| 79.800003 | 82.129997 | 79.709999 | 81.529999 | 534,200 | 81.529999 |
ZG
|
2025-08-15
| 82.07 | 82.419998 | 81.18 | 81.360001 | 395,400 | 81.360001 |
ZG
|
2025-08-18
| 80.940002 | 81.489998 | 80.150002 | 80.800003 | 433,200 | 80.800003 |
ZG
|
2025-08-19
| 80.800003 | 81.910004 | 79.75 | 80.010002 | 446,800 | 80.010002 |
ZG
|
2025-08-20
| 79.410004 | 79.459999 | 77.010002 | 77.580002 | 336,400 | 77.580002 |
ZG
|
2025-08-21
| 76.919998 | 78.690002 | 76.5 | 77.889999 | 318,000 | 77.889999 |
ZG
|
2025-08-22
| 78.080002 | 84.019997 | 77.919998 | 83.919998 | 714,300 | 83.919998 |
ZG
|
2025-08-25
| 83.629997 | 85.709999 | 83.629997 | 83.800003 | 813,200 | 83.800003 |
ZG
|
2025-08-26
| 83.910004 | 85.010002 | 81.989998 | 82.900002 | 1,183,500 | 82.900002 |
ZG
|
2025-08-27
| 82.900002 | 83.879997 | 81.610001 | 81.610001 | 535,400 | 81.610001 |
ZG
|
2025-08-28
| 81.669998 | 82.540001 | 80.610001 | 82.480003 | 313,200 | 82.480003 |
ZG
|
2025-08-29
| 82.540001 | 82.709999 | 81.25 | 81.480003 | 285,900 | 81.480003 |
ZGN
|
2021-12-20
| 10.3 | 11.32 | 10.11 | 10.74 | 1,174,200 | 10.277163 |
ZGN
|
2021-12-21
| 11.89 | 12.49 | 11 | 11.87 | 1,751,900 | 11.358465 |
ZGN
|
2021-12-22
| 12.4 | 12.65 | 11.93 | 12.25 | 968,500 | 11.722089 |
ZGN
|
2021-12-23
| 12.2 | 12.45 | 11.89 | 12 | 687,400 | 11.482863 |
ZGN
|
2021-12-27
| 12.15 | 12.2 | 11.3 | 11.65 | 414,200 | 11.147945 |
ZGN
|
2021-12-28
| 11.81 | 11.81 | 11.22 | 11.52 | 375,400 | 11.023549 |
ZGN
|
2021-12-29
| 11.5 | 11.5 | 11.01 | 11.02 | 572,600 | 10.545096 |
ZGN
|
2021-12-30
| 11.11 | 11.12 | 10.59 | 10.9 | 291,400 | 10.430266 |
ZGN
|
2021-12-31
| 10.9 | 10.9 | 10.43 | 10.48 | 177,400 | 10.028367 |
ZGN
|
2022-01-03
| 10.45 | 11 | 10.35 | 10.79 | 306,500 | 10.325008 |
ZGN
|
2022-01-04
| 10.98 | 11.024 | 10.5 | 10.71 | 296,300 | 10.248455 |
ZGN
|
2022-01-05
| 10.81 | 10.94 | 10.05 | 10.07 | 296,200 | 9.636036 |
ZGN
|
2022-01-06
| 10.08 | 10.33 | 9.22 | 9.26 | 634,400 | 8.860943 |
ZGN
|
2022-01-07
| 9.56 | 10.24 | 9.5 | 10.02 | 285,800 | 9.58819 |
ZGN
|
2022-01-10
| 10.2 | 10.252 | 9.6 | 9.99 | 232,300 | 9.559484 |
ZGN
|
2022-01-11
| 10 | 10.27 | 9.69 | 10.16 | 275,000 | 9.722157 |
ZGN
|
2022-01-12
| 10.2 | 10.24 | 9.92 | 10.06 | 272,200 | 9.626468 |
ZGN
|
2022-01-13
| 10 | 10.16 | 9.66 | 9.73 | 619,400 | 9.310688 |
ZGN
|
2022-01-14
| 9.72 | 9.79 | 9.55 | 9.75 | 321,900 | 9.329826 |
ZGN
|
2022-01-18
| 10 | 10.16 | 9.75 | 10.03 | 278,700 | 9.597759 |
ZGN
|
2022-01-19
| 10.05 | 10.25 | 9.89 | 9.94 | 335,400 | 9.511639 |
ZGN
|
2022-01-20
| 10.11 | 10.11 | 9.52 | 9.55 | 354,200 | 9.138445 |
ZGN
|
2022-01-21
| 9.51 | 9.97 | 9.51 | 9.95 | 337,300 | 9.521207 |
ZGN
|
2022-01-24
| 9.9 | 9.9 | 9.3 | 9.8 | 570,400 | 9.377673 |
ZGN
|
2022-01-25
| 9.7 | 9.89 | 9.56 | 9.64 | 311,700 | 9.224567 |
ZGN
|
2022-01-26
| 9.8 | 9.85 | 9.45 | 9.57 | 180,100 | 9.157583 |
ZGN
|
2022-01-27
| 9.62 | 9.97 | 9.48 | 9.69 | 281,000 | 9.272411 |
ZGN
|
2022-01-28
| 9.6 | 9.81 | 9.5 | 9.61 | 228,500 | 9.195858 |
ZGN
|
2022-01-31
| 9.61 | 10.28 | 9.56 | 10.24 | 825,300 | 9.798709 |
ZGN
|
2022-02-01
| 10.8 | 10.8 | 10.2 | 10.5 | 400,400 | 10.047505 |
ZGN
|
2022-02-02
| 10.58 | 10.78 | 10.21 | 10.28 | 97,200 | 9.836987 |
ZGN
|
2022-02-03
| 10.34 | 10.4 | 10.11 | 10.23 | 86,300 | 9.78914 |
ZGN
|
2022-02-04
| 10.5 | 10.67 | 10.2 | 10.65 | 189,700 | 10.191041 |
ZGN
|
2022-02-07
| 10.51 | 10.58 | 10.16 | 10.24 | 51,600 | 9.798709 |
ZGN
|
2022-02-08
| 10.11 | 10.4 | 9.9 | 10.05 | 146,200 | 9.616898 |
ZGN
|
2022-02-09
| 10.05 | 10.39 | 10.02 | 10.18 | 152,300 | 9.741296 |
ZGN
|
2022-02-10
| 10.24 | 10.3 | 10.1 | 10.27 | 126,800 | 9.827417 |
ZGN
|
2022-02-11
| 10.63 | 10.9 | 9.95 | 10.08 | 267,700 | 9.645605 |
ZGN
|
2022-02-14
| 9.94 | 10.02 | 9.815 | 9.97 | 81,400 | 9.540345 |
ZGN
|
2022-02-15
| 9.89 | 10.08 | 9.77 | 10 | 160,300 | 9.569052 |
ZGN
|
2022-02-16
| 10 | 10.045 | 9.68 | 9.91 | 102,300 | 9.482931 |
ZGN
|
2022-02-17
| 9.7 | 9.85 | 9.7 | 9.77 | 101,400 | 9.348966 |
ZGN
|
2022-02-18
| 9.81 | 9.96 | 9.66 | 9.7 | 129,600 | 9.281981 |
ZGN
|
2022-02-22
| 9.58 | 9.78 | 9.53 | 9.7 | 102,900 | 9.281981 |
ZGN
|
2022-02-23
| 9.79 | 9.79 | 9.41 | 9.7 | 68,400 | 9.281981 |
ZGN
|
2022-02-24
| 9.53 | 9.75 | 9.06 | 9.72 | 142,600 | 9.30112 |
ZGN
|
2022-02-25
| 9.5 | 9.81 | 9.5 | 9.62 | 32,200 | 9.205428 |
ZGN
|
2022-02-28
| 9.71 | 9.85 | 9.51 | 9.67 | 53,800 | 9.253275 |
ZGN
|
2022-03-01
| 9.5 | 9.67 | 9.24 | 9.56 | 99,800 | 9.148014 |
ZGN
|
2022-03-02
| 9.48 | 9.75 | 9.37 | 9.61 | 49,400 | 9.195858 |
ZGN
|
2022-03-03
| 9.7 | 9.71 | 9.39 | 9.65 | 77,600 | 9.234136 |
ZGN
|
2022-03-04
| 9.41 | 9.61 | 9.2 | 9.55 | 84,700 | 9.138445 |
ZGN
|
2022-03-07
| 9.39 | 9.39 | 8.89 | 9.04 | 392,400 | 8.650423 |
ZGN
|
2022-03-08
| 9.13 | 9.73 | 8.97 | 9.71 | 172,800 | 9.29155 |
ZGN
|
2022-03-09
| 9.74 | 9.9 | 9.34 | 9.89 | 95,900 | 9.463794 |
ZGN
|
2022-03-10
| 9.73 | 9.9 | 9.63 | 9.64 | 73,700 | 9.224567 |
ZGN
|
2022-03-11
| 9.94 | 9.94 | 9.51 | 9.51 | 40,700 | 9.10017 |
ZGN
|
2022-03-14
| 9.55 | 9.9 | 9.36 | 9.69 | 96,300 | 9.272411 |
ZGN
|
2022-03-15
| 9.58 | 10.38 | 9.58 | 10.15 | 126,600 | 9.712587 |
ZGN
|
2022-03-16
| 10.32 | 10.32 | 9.97 | 10.03 | 84,700 | 9.597759 |
ZGN
|
2022-03-17
| 9.88 | 10.27 | 9.86 | 10.19 | 118,300 | 9.750863 |
ZGN
|
2022-03-18
| 10.15 | 10.61 | 10.15 | 10.56 | 122,800 | 10.10492 |
ZGN
|
2022-03-21
| 10.46 | 10.62 | 10.29 | 10.56 | 103,400 | 10.10492 |
ZGN
|
2022-03-22
| 10.52 | 11 | 10.52 | 10.83 | 90,200 | 10.363284 |
ZGN
|
2022-03-23
| 10.98 | 10.98 | 10.62 | 10.77 | 87,300 | 10.30587 |
ZGN
|
2022-03-24
| 10.74 | 10.97 | 10.68 | 10.72 | 48,700 | 10.258025 |
ZGN
|
2022-03-25
| 10.62 | 10.88 | 10.48 | 10.61 | 78,100 | 10.152764 |
ZGN
|
2022-03-28
| 10.53 | 10.83 | 10.53 | 10.67 | 61,800 | 10.21018 |
ZGN
|
2022-03-29
| 10.69 | 10.73 | 10.55 | 10.62 | 153,900 | 10.162333 |
ZGN
|
2022-03-30
| 10.61 | 10.61 | 10.55 | 10.6 | 56,100 | 10.143197 |
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.