symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
⌀ |
|---|---|---|---|---|---|---|---|
ZGN
|
2024-08-14
| 10.16 | 10.26 | 10 | 10.15 | 261,400 | 9.993589 |
ZGN
|
2024-08-15
| 10.28 | 10.34 | 10.2 | 10.23 | 242,300 | 10.072357 |
ZGN
|
2024-08-16
| 10.26 | 10.275 | 10.15 | 10.25 | 135,800 | 10.09205 |
ZGN
|
2024-08-19
| 10.28 | 10.42 | 10.2 | 10.36 | 258,000 | 10.200354 |
ZGN
|
2024-08-20
| 10.39 | 10.44 | 10.14 | 10.23 | 345,300 | 10.072357 |
ZGN
|
2024-08-21
| 10.34 | 10.51 | 10.21 | 10.41 | 225,200 | 10.249583 |
ZGN
|
2024-08-22
| 10.43 | 10.56 | 10.23 | 10.25 | 220,500 | 10.09205 |
ZGN
|
2024-08-23
| 10.3 | 10.48 | 10.3 | 10.42 | 214,500 | 10.25943 |
ZGN
|
2024-08-26
| 10.48 | 10.59 | 10.41 | 10.41 | 131,800 | 10.249583 |
ZGN
|
2024-08-27
| 10.35 | 10.485 | 10.29 | 10.45 | 150,100 | 10.288967 |
ZGN
|
2024-08-28
| 10.39 | 10.39 | 10.15 | 10.16 | 170,300 | 10.003436 |
ZGN
|
2024-08-29
| 10.2 | 10.28 | 10.1 | 10.17 | 99,600 | 10.013282 |
ZGN
|
2024-08-30
| 10.19 | 10.59 | 10.14 | 10.57 | 264,600 | 10.407118 |
ZGN
|
2024-09-03
| 10.57 | 10.57 | 10.26 | 10.32 | 147,700 | 10.160971 |
ZGN
|
2024-09-04
| 10.26 | 10.305 | 10.12 | 10.18 | 109,200 | 10.023129 |
ZGN
|
2024-09-05
| 10.18 | 10.365 | 10.14 | 10.25 | 257,300 | 10.09205 |
ZGN
|
2024-09-06
| 10.18 | 10.22 | 9.8 | 9.91 | 324,000 | 9.757289 |
ZGN
|
2024-09-09
| 9.9 | 9.96 | 9.77 | 9.78 | 238,000 | 9.629292 |
ZGN
|
2024-09-10
| 9.78 | 9.88 | 9.4 | 9.48 | 361,500 | 9.333915 |
ZGN
|
2024-09-11
| 9.57 | 9.7 | 9.36 | 9.66 | 211,200 | 9.511141 |
ZGN
|
2024-09-12
| 9.67 | 9.725 | 9.59 | 9.68 | 115,600 | 9.530833 |
ZGN
|
2024-09-13
| 9.78 | 10.135 | 9.78 | 9.95 | 270,400 | 9.796672 |
ZGN
|
2024-09-16
| 9.94 | 10.07 | 9.8 | 10.03 | 361,000 | 9.87544 |
ZGN
|
2024-09-17
| 10.01 | 10.13 | 9.73 | 9.75 | 370,700 | 9.599754 |
ZGN
|
2024-09-18
| 9.5 | 9.502 | 8.69 | 8.82 | 1,659,000 | 8.684085 |
ZGN
|
2024-09-19
| 9.17 | 9.18 | 8.615 | 8.72 | 1,321,600 | 8.585627 |
ZGN
|
2024-09-20
| 8.65 | 8.86 | 8.47 | 8.47 | 1,232,100 | 8.339479 |
ZGN
|
2024-09-23
| 8.23 | 8.26 | 7.89 | 7.93 | 1,251,400 | 7.8078 |
ZGN
|
2024-09-24
| 8.1 | 8.485 | 8.1 | 8.45 | 932,300 | 8.319787 |
ZGN
|
2024-09-25
| 8.51 | 8.74 | 8.45 | 8.53 | 1,062,000 | 8.398554 |
ZGN
|
2024-09-26
| 8.92 | 9.49 | 8.755 | 9.27 | 1,246,300 | 9.127151 |
ZGN
|
2024-09-27
| 9.38 | 9.99 | 9.3 | 9.75 | 2,351,400 | 9.599754 |
ZGN
|
2024-09-30
| 9.75 | 9.91 | 9.69 | 9.84 | 901,300 | 9.688368 |
ZGN
|
2024-10-01
| 9.78 | 9.84 | 9.2 | 9.28 | 1,188,600 | 9.136996 |
ZGN
|
2024-10-02
| 9.25 | 9.39 | 8.98 | 9.08 | 495,300 | 8.940079 |
ZGN
|
2024-10-03
| 9 | 9.1 | 8.591 | 8.7 | 1,257,900 | 8.565934 |
ZGN
|
2024-10-04
| 8.95 | 9.03 | 8.74 | 8.91 | 486,500 | 8.772698 |
ZGN
|
2024-10-07
| 8.83 | 8.95 | 8.71 | 8.9 | 392,100 | 8.762852 |
ZGN
|
2024-10-08
| 8.74 | 8.945 | 8.56 | 8.87 | 354,700 | 8.733315 |
ZGN
|
2024-10-09
| 8.84 | 8.96 | 8.77 | 8.87 | 302,900 | 8.733315 |
ZGN
|
2024-10-10
| 8.84 | 8.88 | 8.76 | 8.78 | 243,500 | 8.644701 |
ZGN
|
2024-10-11
| 8.75 | 8.87 | 8.75 | 8.79 | 206,400 | 8.654548 |
ZGN
|
2024-10-14
| 8.79 | 8.79 | 8.56 | 8.62 | 236,100 | 8.487167 |
ZGN
|
2024-10-15
| 8.62 | 8.62 | 8.12 | 8.13 | 580,500 | 8.004718 |
ZGN
|
2024-10-16
| 8.18 | 8.46 | 8.18 | 8.37 | 578,100 | 8.241019 |
ZGN
|
2024-10-17
| 8.3 | 8.45 | 8.29 | 8.34 | 404,800 | 8.211482 |
ZGN
|
2024-10-18
| 8.47 | 8.53 | 8.33 | 8.39 | 393,200 | 8.260712 |
ZGN
|
2024-10-21
| 8.25 | 8.42 | 8.11 | 8.15 | 400,600 | 8.024409 |
ZGN
|
2024-10-22
| 8.18 | 8.59 | 7.95 | 8 | 698,000 | 7.876721 |
ZGN
|
2024-10-23
| 7.9 | 8.13 | 7.85 | 8.04 | 1,407,500 | 7.916105 |
ZGN
|
2024-10-24
| 8.07 | 8.11 | 7.98 | 8.07 | 833,800 | 7.945642 |
ZGN
|
2024-10-25
| 8.06 | 8.08 | 7.99 | 8.03 | 603,900 | 7.906259 |
ZGN
|
2024-10-28
| 8.03 | 8.11 | 7.885 | 7.94 | 512,700 | 7.817646 |
ZGN
|
2024-10-29
| 7.94 | 8 | 7.75 | 7.89 | 887,800 | 7.768416 |
ZGN
|
2024-10-30
| 7.89 | 7.945 | 7.75 | 7.8 | 466,800 | 7.679803 |
ZGN
|
2024-10-31
| 7.78 | 7.86 | 7.54 | 7.6 | 355,300 | 7.482885 |
ZGN
|
2024-11-01
| 7.68 | 7.75 | 7.545 | 7.6 | 664,300 | 7.482885 |
ZGN
|
2024-11-04
| 7.61 | 7.84 | 7.61 | 7.62 | 436,600 | 7.502577 |
ZGN
|
2024-11-05
| 7.62 | 7.68 | 7.55 | 7.57 | 752,400 | 7.453348 |
ZGN
|
2024-11-06
| 7.59 | 7.63 | 7.13 | 7.15 | 1,107,300 | 7.03982 |
ZGN
|
2024-11-07
| 7.42 | 7.625 | 7.29 | 7.45 | 5,231,600 | 7.335196 |
ZGN
|
2024-11-08
| 7.34 | 7.56 | 7.24 | 7.47 | 3,741,600 | 7.354888 |
ZGN
|
2024-11-11
| 7.48 | 7.48 | 7.13 | 7.29 | 1,139,800 | 7.177662 |
ZGN
|
2024-11-12
| 7.69 | 7.78 | 7.33 | 7.51 | 1,831,000 | 7.394272 |
ZGN
|
2024-11-13
| 7.5 | 7.92 | 7.38 | 7.65 | 1,285,800 | 7.532115 |
ZGN
|
2024-11-14
| 7.89 | 8.04 | 7.405 | 7.45 | 1,058,800 | 7.335196 |
ZGN
|
2024-11-15
| 7.45 | 7.53 | 7.2 | 7.41 | 642,000 | 7.295813 |
ZGN
|
2024-11-18
| 7.38 | 7.55 | 7.3 | 7.53 | 607,900 | 7.413964 |
ZGN
|
2024-11-19
| 7.39 | 7.8 | 7.365 | 7.67 | 981,400 | 7.551807 |
ZGN
|
2024-11-20
| 7.59 | 7.7 | 7.34 | 7.39 | 774,700 | 7.276121 |
ZGN
|
2024-11-21
| 7.38 | 7.69 | 7.34 | 7.67 | 922,700 | 7.551807 |
ZGN
|
2024-11-22
| 7.53 | 7.875 | 7.5 | 7.7 | 1,439,200 | 7.581344 |
ZGN
|
2024-11-25
| 7.85 | 8.305 | 7.85 | 7.97 | 1,191,500 | 7.847184 |
ZGN
|
2024-11-26
| 7.96 | 7.96 | 7.75 | 7.82 | 973,900 | 7.699495 |
ZGN
|
2024-11-27
| 7.85 | 8.01 | 7.835 | 7.88 | 469,800 | 7.758571 |
ZGN
|
2024-11-29
| 7.86 | 8.15 | 7.86 | 8.09 | 436,000 | 7.965334 |
ZGN
|
2024-12-02
| 8.21 | 8.355 | 8.02 | 8.2 | 1,385,800 | 8.073639 |
ZGN
|
2024-12-03
| 8.22 | 8.505 | 8.11 | 8.42 | 1,183,900 | 8.290249 |
ZGN
|
2024-12-04
| 8.37 | 8.53 | 8.135 | 8.22 | 1,207,500 | 8.093331 |
ZGN
|
2024-12-05
| 8.19 | 8.39 | 8.12 | 8.25 | 1,360,700 | 8.122869 |
ZGN
|
2024-12-06
| 8.31 | 8.61 | 8.08 | 8.27 | 999,200 | 8.142561 |
ZGN
|
2024-12-09
| 8.48 | 8.6 | 8.35 | 8.49 | 797,300 | 8.35917 |
ZGN
|
2024-12-10
| 8.35 | 8.638 | 8.17 | 8.5 | 667,800 | 8.369017 |
ZGN
|
2024-12-11
| 8.56 | 8.64 | 8.5 | 8.55 | 538,500 | 8.418246 |
ZGN
|
2024-12-12
| 8.51 | 8.68 | 8.44 | 8.64 | 720,400 | 8.50686 |
ZGN
|
2024-12-13
| 8.64 | 8.81 | 8.635 | 8.78 | 674,800 | 8.644701 |
ZGN
|
2024-12-16
| 8.78 | 8.955 | 8.63 | 8.87 | 794,800 | 8.733315 |
ZGN
|
2024-12-17
| 8.99 | 8.99 | 8.61 | 8.67 | 663,300 | 8.536397 |
ZGN
|
2024-12-18
| 8.68 | 8.69 | 8.245 | 8.27 | 547,400 | 8.142561 |
ZGN
|
2024-12-19
| 8.16 | 8.29 | 8.05 | 8.28 | 748,800 | 8.152407 |
ZGN
|
2024-12-20
| 8.15 | 8.87 | 8.15 | 8.79 | 624,700 | 8.654548 |
ZGN
|
2024-12-23
| 8.75 | 8.79 | 8.43 | 8.51 | 840,800 | 8.378862 |
ZGN
|
2024-12-24
| 8.51 | 8.65 | 8.4 | 8.63 | 147,000 | 8.497013 |
ZGN
|
2024-12-26
| 8.65 | 8.65 | 8.38 | 8.39 | 375,700 | 8.260712 |
ZGN
|
2024-12-27
| 8.36 | 8.37 | 8.21 | 8.35 | 555,900 | 8.221329 |
ZGN
|
2024-12-30
| 8.28 | 8.315 | 8.12 | 8.25 | 369,000 | 8.122869 |
ZGN
|
2024-12-31
| 8.18 | 8.3 | 8.15 | 8.26 | 454,100 | 8.132715 |
ZGN
|
2025-01-02
| 8.38 | 8.43 | 7.945 | 8 | 501,400 | 7.876721 |
ZGN
|
2025-01-03
| 8.13 | 8.13 | 7.935 | 7.96 | 2,009,200 | 7.837338 |
ZGN
|
2025-01-06
| 8.08 | 8.1 | 7.94 | 8 | 615,700 | 7.876721 |
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.