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
|
2025-01-07
| 8 | 8.13 | 7.89 | 7.92 | 317,800 | 7.797954 |
ZGN
|
2025-01-08
| 7.84 | 8 | 7.76 | 7.93 | 466,600 | 7.8078 |
ZGN
|
2025-01-10
| 7.81 | 7.95 | 7.7 | 7.74 | 544,000 | 7.620728 |
ZGN
|
2025-01-13
| 7.69 | 7.72 | 7.4 | 7.63 | 748,200 | 7.512423 |
ZGN
|
2025-01-14
| 7.54 | 7.705 | 7.52 | 7.62 | 361,900 | 7.502577 |
ZGN
|
2025-01-15
| 7.81 | 7.91 | 7.68 | 7.69 | 192,800 | 7.571498 |
ZGN
|
2025-01-16
| 7.86 | 8.25 | 7.86 | 8.12 | 2,223,900 | 7.994872 |
ZGN
|
2025-01-17
| 8.19 | 8.45 | 8.14 | 8.31 | 1,847,900 | 8.181945 |
ZGN
|
2025-01-21
| 8.39 | 8.94 | 8.39 | 8.92 | 1,538,000 | 8.782544 |
ZGN
|
2025-01-22
| 8.93 | 8.94 | 8.54 | 8.54 | 848,900 | 8.4084 |
ZGN
|
2025-01-23
| 8.5 | 8.925 | 8.355 | 8.89 | 772,100 | 8.753007 |
ZGN
|
2025-01-24
| 8.91 | 9.1 | 8.78 | 9.03 | 1,567,200 | 8.890849 |
ZGN
|
2025-01-27
| 9 | 9.525 | 9 | 9.52 | 908,200 | 9.373299 |
ZGN
|
2025-01-28
| 9.56 | 9.68 | 9.08 | 9.26 | 1,048,700 | 9.117305 |
ZGN
|
2025-01-29
| 9.26 | 9.345 | 9.08 | 9.2 | 574,200 | 9.058229 |
ZGN
|
2025-01-30
| 9.29 | 9.455 | 9.25 | 9.43 | 598,200 | 9.284686 |
ZGN
|
2025-01-31
| 9.34 | 9.34 | 9.035 | 9.08 | 403,300 | 8.940079 |
ZGN
|
2025-02-03
| 8.84 | 8.93 | 8.75 | 8.84 | 550,500 | 8.703777 |
ZGN
|
2025-02-04
| 8.77 | 9.225 | 8.67 | 9.17 | 724,100 | 9.028692 |
ZGN
|
2025-02-05
| 9.24 | 9.295 | 8.93 | 8.95 | 626,900 | 8.812082 |
ZGN
|
2025-02-06
| 9.08 | 9.08 | 8.92 | 8.97 | 337,200 | 8.831774 |
ZGN
|
2025-02-07
| 8.91 | 8.91 | 8.68 | 8.76 | 265,300 | 8.62501 |
ZGN
|
2025-02-10
| 8.79 | 8.79 | 8.59 | 8.78 | 288,900 | 8.644701 |
ZGN
|
2025-02-11
| 8.7 | 8.88 | 8.59 | 8.73 | 192,000 | 8.595471 |
ZGN
|
2025-02-12
| 8.57 | 9.17 | 8.57 | 9.11 | 495,200 | 8.969616 |
ZGN
|
2025-02-13
| 9.14 | 9.34 | 9.03 | 9.09 | 495,900 | 8.949924 |
ZGN
|
2025-02-14
| 9.12 | 9.18 | 8.885 | 8.92 | 822,800 | 8.782544 |
ZGN
|
2025-02-18
| 8.84 | 9.1 | 8.82 | 8.97 | 913,000 | 8.831774 |
ZGN
|
2025-02-19
| 8.88 | 9.06 | 8.695 | 8.97 | 521,200 | 8.831774 |
ZGN
|
2025-02-20
| 8.97 | 8.99 | 8.8 | 8.87 | 424,300 | 8.733315 |
ZGN
|
2025-02-21
| 8.99 | 9.055 | 8.72 | 8.74 | 781,000 | 8.605318 |
ZGN
|
2025-02-24
| 8.78 | 8.79 | 8.57 | 8.58 | 791,900 | 8.447783 |
ZGN
|
2025-02-25
| 8.63 | 8.79 | 8.61 | 8.72 | 619,900 | 8.585627 |
ZGN
|
2025-02-26
| 8.64 | 8.685 | 8.53 | 8.65 | 946,500 | 8.516705 |
ZGN
|
2025-02-27
| 8.65 | 8.7 | 8.32 | 8.6 | 1,015,400 | 8.467476 |
ZGN
|
2025-02-28
| 8.55 | 8.6 | 8.295 | 8.45 | 832,600 | 8.319787 |
ZGN
|
2025-03-03
| 8.49 | 8.535 | 8.265 | 8.34 | 421,800 | 8.211482 |
ZGN
|
2025-03-04
| 8.3 | 8.3 | 8.07 | 8.11 | 495,700 | 7.985026 |
ZGN
|
2025-03-05
| 8.17 | 8.255 | 8.03 | 8.21 | 262,800 | 8.083486 |
ZGN
|
2025-03-06
| 8.12 | 8.25 | 7.97 | 8.02 | 960,600 | 7.896414 |
ZGN
|
2025-03-07
| 7.99 | 7.99 | 7.585 | 7.83 | 1,359,500 | 7.709341 |
ZGN
|
2025-03-10
| 7.7 | 7.84 | 7.47 | 7.55 | 684,800 | 7.433656 |
ZGN
|
2025-03-11
| 7.59 | 7.59 | 7.25 | 7.4 | 1,108,600 | 7.285967 |
ZGN
|
2025-03-12
| 7.47 | 7.58 | 7.365 | 7.39 | 589,000 | 7.276121 |
ZGN
|
2025-03-13
| 7.38 | 7.455 | 7.18 | 7.18 | 669,900 | 7.069357 |
ZGN
|
2025-03-14
| 7.36 | 7.45 | 7.28 | 7.32 | 1,460,700 | 7.2072 |
ZGN
|
2025-03-17
| 7.4 | 7.47 | 7.265 | 7.4 | 1,067,000 | 7.285967 |
ZGN
|
2025-03-18
| 7.44 | 7.48 | 7.26 | 7.26 | 544,000 | 7.148125 |
ZGN
|
2025-03-19
| 7.2 | 7.52 | 7.2 | 7.34 | 1,326,300 | 7.226892 |
ZGN
|
2025-03-20
| 7.28 | 7.435 | 7.26 | 7.33 | 549,400 | 7.217046 |
ZGN
|
2025-03-21
| 7.33 | 7.44 | 7.2 | 7.23 | 397,600 | 7.118587 |
ZGN
|
2025-03-24
| 7.35 | 7.43 | 7.275 | 7.31 | 427,400 | 7.197354 |
ZGN
|
2025-03-25
| 7.25 | 7.38 | 7.08 | 7.18 | 915,500 | 7.069357 |
ZGN
|
2025-03-26
| 7.23 | 7.31 | 7.07 | 7.08 | 1,102,900 | 6.970898 |
ZGN
|
2025-03-27
| 7.95 | 8.1 | 7.55 | 7.76 | 1,937,400 | 7.64042 |
ZGN
|
2025-03-28
| 7.51 | 7.88 | 7.422 | 7.68 | 1,491,400 | 7.561652 |
ZGN
|
2025-03-31
| 7.53 | 7.688 | 7.37 | 7.4 | 1,333,700 | 7.285967 |
ZGN
|
2025-04-01
| 7.34 | 7.51 | 7.225 | 7.37 | 875,700 | 7.25643 |
ZGN
|
2025-04-02
| 7.3 | 7.48 | 7.21 | 7.38 | 660,600 | 7.266275 |
ZGN
|
2025-04-03
| 7.13 | 7.19 | 6.39 | 6.47 | 1,190,200 | 6.370298 |
ZGN
|
2025-04-04
| 6.27 | 6.74 | 6.13 | 6.6 | 1,454,400 | 6.498295 |
ZGN
|
2025-04-07
| 6.41 | 6.88 | 6.25 | 6.48 | 1,317,500 | 6.380144 |
ZGN
|
2025-04-08
| 6.68 | 6.86 | 6.125 | 6.18 | 1,108,500 | 6.084767 |
ZGN
|
2025-04-09
| 6.05 | 7.15 | 6.05 | 7.04 | 1,664,900 | 6.931515 |
ZGN
|
2025-04-10
| 6.95 | 7.029 | 6.56 | 6.64 | 866,100 | 6.537679 |
ZGN
|
2025-04-11
| 6.63 | 6.9 | 6.43 | 6.82 | 970,600 | 6.714905 |
ZGN
|
2025-04-14
| 6.78 | 6.93 | 6.59 | 6.85 | 876,900 | 6.744442 |
ZGN
|
2025-04-15
| 6.86 | 6.96 | 6.755 | 6.85 | 554,200 | 6.744442 |
ZGN
|
2025-04-16
| 6.89 | 6.98 | 6.795 | 6.86 | 821,300 | 6.754289 |
ZGN
|
2025-04-17
| 6.91 | 7.01 | 6.84 | 6.92 | 619,200 | 6.813364 |
ZGN
|
2025-04-21
| 6.89 | 7.01 | 6.82 | 7.01 | 511,300 | 6.901978 |
ZGN
|
2025-04-22
| 7.06 | 7.26 | 7.06 | 7.12 | 605,800 | 7.010282 |
ZGN
|
2025-04-23
| 7.37 | 7.58 | 7.27 | 7.43 | 1,151,300 | 7.315505 |
ZGN
|
2025-04-24
| 7.68 | 7.74 | 7.41 | 7.69 | 1,153,300 | 7.571498 |
ZGN
|
2025-04-25
| 7.75 | 8.04 | 7.71 | 8.03 | 3,046,300 | 7.906259 |
ZGN
|
2025-04-28
| 8.03 | 8.05 | 7.735 | 7.88 | 1,090,500 | 7.758571 |
ZGN
|
2025-04-29
| 7.85 | 8.01 | 7.75 | 7.94 | 1,044,400 | 7.817646 |
ZGN
|
2025-04-30
| 7.81 | 7.975 | 7.76 | 7.95 | 513,300 | 7.827492 |
ZGN
|
2025-05-01
| 7.9 | 7.94 | 7.73 | 7.85 | 738,800 | 7.729033 |
ZGN
|
2025-05-02
| 7.92 | 8.01 | 7.86 | 7.94 | 477,300 | 7.817646 |
ZGN
|
2025-05-05
| 7.86 | 8.49 | 7.82 | 8.11 | 3,445,600 | 7.985026 |
ZGN
|
2025-05-06
| 7.97 | 8.005 | 7.875 | 7.91 | 764,600 | 7.788108 |
ZGN
|
2025-05-07
| 8 | 8.01 | 7.86 | 7.97 | 793,400 | 7.847184 |
ZGN
|
2025-05-08
| 8.11 | 8.27 | 8.035 | 8.25 | 493,000 | 8.122869 |
ZGN
|
2025-05-09
| 8.25 | 8.31 | 8.175 | 8.25 | 535,800 | 8.122869 |
ZGN
|
2025-05-12
| 8.5 | 8.685 | 8.425 | 8.54 | 815,100 | 8.4084 |
ZGN
|
2025-05-13
| 8.6 | 8.785 | 8.5 | 8.75 | 979,500 | 8.615164 |
ZGN
|
2025-05-14
| 8.76 | 8.76 | 8.53 | 8.7 | 1,149,500 | 8.565934 |
ZGN
|
2025-05-15
| 8.62 | 8.805 | 8.53 | 8.72 | 849,600 | 8.585627 |
ZGN
|
2025-05-16
| 8.73 | 8.755 | 8.53 | 8.65 | 715,000 | 8.516705 |
ZGN
|
2025-05-19
| 8.48 | 8.6 | 8.46 | 8.58 | 644,200 | 8.447783 |
ZGN
|
2025-05-20
| 8.61 | 8.73 | 8.51 | 8.59 | 750,700 | 8.45763 |
ZGN
|
2025-05-21
| 8.5 | 8.685 | 8.48 | 8.5 | 695,300 | 8.369017 |
ZGN
|
2025-05-22
| 8.41 | 8.53 | 8.35 | 8.48 | 872,600 | 8.349324 |
ZGN
|
2025-05-23
| 8.23 | 8.54 | 8.2 | 8.41 | 1,980,500 | 8.280403 |
ZGN
|
2025-05-27
| 8.64 | 8.67 | 8.445 | 8.51 | 1,258,300 | 8.378862 |
ZGN
|
2025-05-28
| 8.53 | 8.58 | 8.365 | 8.46 | 803,400 | 8.329633 |
ZGN
|
2025-05-29
| 8.53 | 8.7 | 8.47 | 8.65 | 849,200 | 8.516705 |
ZGN
|
2025-05-30
| 8.63 | 8.66 | 8.54 | 8.6 | 947,900 | 8.467476 |
ZGN
|
2025-06-02
| 8.44 | 8.6 | 8.4 | 8.51 | 776,400 | 8.378862 |
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.