symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-11 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
|
2025-07-31
| 8.55 | 8.55 | 8.015 | 8.04 | 1,372,400 | 8.04 |
ZGN
|
2025-08-01
| 8 | 8.09 | 7.72 | 7.75 | 909,900 | 7.75 |
ZGN
|
2025-08-04
| 7.85 | 7.97 | 7.81 | 7.86 | 1,335,400 | 7.86 |
ZGN
|
2025-08-05
| 7.79 | 7.94 | 7.605 | 7.75 | 1,615,500 | 7.75 |
ZGN
|
2025-08-06
| 7.77 | 7.875 | 7.755 | 7.8 | 665,500 | 7.8 |
ZGN
|
2025-08-07
| 7.82 | 7.89 | 7.62 | 7.78 | 667,300 | 7.78 |
ZGN
|
2025-08-08
| 7.76 | 7.91 | 7.76 | 7.85 | 669,800 | 7.85 |
ZGN
|
2025-08-11
| 7.89 | 7.935 | 7.695 | 7.71 | 511,100 | 7.71 |
ZGN
|
2025-08-12
| 7.91 | 7.95 | 7.82 | 7.92 | 560,300 | 7.92 |
ZGN
|
2025-08-13
| 7.99 | 8.23 | 7.98 | 8.2 | 585,600 | 8.2 |
ZGN
|
2025-08-14
| 8.15 | 8.16 | 7.97 | 8.12 | 845,100 | 8.12 |
ZGN
|
2025-08-15
| 8.15 | 8.15 | 8.04 | 8.06 | 405,400 | 8.06 |
ZGN
|
2025-08-18
| 8.09 | 8.145 | 8 | 8 | 564,700 | 8 |
ZGN
|
2025-08-19
| 8.08 | 8.19 | 7.92 | 8.04 | 630,100 | 8.04 |
ZGN
|
2025-08-20
| 8 | 8.13 | 7.97 | 8.04 | 575,800 | 8.04 |
ZGN
|
2025-08-21
| 8 | 8.035 | 7.85 | 7.93 | 580,700 | 7.93 |
ZGN
|
2025-08-22
| 7.98 | 8.29 | 7.98 | 8.25 | 751,900 | 8.25 |
ZGN
|
2025-08-25
| 8.21 | 8.26 | 8.17 | 8.2 | 460,800 | 8.2 |
ZGN
|
2025-08-26
| 8.24 | 8.3 | 8.195 | 8.26 | 652,900 | 8.26 |
ZGN
|
2025-08-27
| 8.23 | 8.415 | 8.22 | 8.3 | 599,200 | 8.3 |
ZGN
|
2025-08-28
| 8.36 | 8.4 | 8.285 | 8.38 | 649,800 | 8.38 |
ZGN
|
2025-08-29
| 8.39 | 8.48 | 8.31 | 8.44 | 754,200 | 8.44 |
ZH
|
2021-03-26
| 48.299999 | 51.900002 | 40.860001 | 51 | 3,669,850 | 51 |
ZH
|
2021-03-29
| 49.619999 | 51 | 46.290001 | 47.52 | 1,661,217 | 47.52 |
ZH
|
2021-03-30
| 47.400002 | 48.540001 | 44.52 | 45 | 1,048,667 | 45 |
ZH
|
2021-03-31
| 45.959999 | 50.459999 | 45.720001 | 48.66 | 761,483 | 48.66 |
ZH
|
2021-04-01
| 50.880001 | 55.560001 | 50.700001 | 53.939999 | 1,017,283 | 53.939999 |
ZH
|
2021-04-05
| 54.360001 | 56.040001 | 52.740002 | 54.060001 | 263,450 | 54.060001 |
ZH
|
2021-04-06
| 54.299999 | 56.880001 | 52.860001 | 56.34 | 236,317 | 56.34 |
ZH
|
2021-04-07
| 56.220001 | 56.939999 | 53.099998 | 53.700001 | 488,567 | 53.700001 |
ZH
|
2021-04-08
| 54.599998 | 55.380001 | 52.200001 | 53.759998 | 276,183 | 53.759998 |
ZH
|
2021-04-09
| 53.400002 | 53.939999 | 50.16 | 51.360001 | 450,850 | 51.360001 |
ZH
|
2021-04-12
| 50.400002 | 50.939999 | 46.32 | 46.740002 | 409,867 | 46.740002 |
ZH
|
2021-04-13
| 47.099998 | 50.759998 | 47.099998 | 50.459999 | 407,067 | 50.459999 |
ZH
|
2021-04-14
| 50.52 | 52.5 | 49.380001 | 52.200001 | 288,267 | 52.200001 |
ZH
|
2021-04-15
| 52.740002 | 54.299999 | 51.540001 | 54.119999 | 330,250 | 54.119999 |
ZH
|
2021-04-16
| 54.599998 | 57.240002 | 54.299999 | 57 | 685,983 | 57 |
ZH
|
2021-04-19
| 57 | 58.98 | 55.439999 | 56.580002 | 504,150 | 56.580002 |
ZH
|
2021-04-20
| 58.139999 | 58.139999 | 54.060001 | 54.900002 | 460,583 | 54.900002 |
ZH
|
2021-04-21
| 54.900002 | 58.740002 | 54.900002 | 57.599998 | 320,350 | 57.599998 |
ZH
|
2021-04-22
| 58.560001 | 58.560001 | 56.459999 | 57 | 295,333 | 57 |
ZH
|
2021-04-23
| 59.34 | 66 | 58.200001 | 66 | 739,267 | 66 |
ZH
|
2021-04-26
| 65.279999 | 65.400002 | 61.080002 | 62.099998 | 348,933 | 62.099998 |
ZH
|
2021-04-27
| 64.019997 | 64.379997 | 60.18 | 63.419998 | 279,167 | 63.419998 |
ZH
|
2021-04-28
| 64.019997 | 64.139999 | 62.099998 | 62.82 | 86,383 | 62.82 |
ZH
|
2021-04-29
| 62.82 | 63.119999 | 57.48 | 59.400002 | 208,333 | 59.400002 |
ZH
|
2021-04-30
| 57.84 | 58.889999 | 55.560001 | 57.360001 | 102,050 | 57.360001 |
ZH
|
2021-05-03
| 56.939999 | 57.060001 | 53.400002 | 55.02 | 163,633 | 55.02 |
ZH
|
2021-05-04
| 55.200001 | 55.5 | 50.279999 | 52.259998 | 199,933 | 52.259998 |
ZH
|
2021-05-05
| 53.16 | 53.580002 | 50.52 | 51.119999 | 131,167 | 51.119999 |
ZH
|
2021-05-06
| 50.459999 | 51.299999 | 46.98 | 48.18 | 530,600 | 48.18 |
ZH
|
2021-05-07
| 48.419998 | 51.234001 | 47.459999 | 48.900002 | 290,700 | 48.900002 |
ZH
|
2021-05-10
| 48.84 | 48.900002 | 44.580002 | 46.619999 | 305,850 | 46.619999 |
ZH
|
2021-05-11
| 46.259998 | 49.799999 | 45 | 47.82 | 241,150 | 47.82 |
ZH
|
2021-05-12
| 48 | 49.5 | 46.68 | 46.740002 | 173,633 | 46.740002 |
ZH
|
2021-05-13
| 47.040001 | 48.48 | 46.200001 | 46.860001 | 139,117 | 46.860001 |
ZH
|
2021-05-14
| 47.880001 | 48.48 | 46.200001 | 47.939999 | 223,133 | 47.939999 |
ZH
|
2021-05-17
| 49.740002 | 51.599998 | 46.799999 | 47.459999 | 217,217 | 47.459999 |
ZH
|
2021-05-18
| 48.299999 | 48.48 | 46.200001 | 46.32 | 196,883 | 46.32 |
ZH
|
2021-05-19
| 46.200001 | 48.299999 | 45.240002 | 46.919998 | 152,800 | 46.919998 |
ZH
|
2021-05-20
| 47.279999 | 47.82 | 46.380001 | 46.919998 | 132,467 | 46.919998 |
ZH
|
2021-05-21
| 47.759998 | 48.060001 | 46.68 | 46.919998 | 168,500 | 46.919998 |
ZH
|
2021-05-24
| 47.34 | 48.900002 | 46.799999 | 46.799999 | 97,217 | 46.799999 |
ZH
|
2021-05-25
| 47.34 | 52.200001 | 47.105999 | 50.700001 | 307,433 | 50.700001 |
ZH
|
2021-05-26
| 51 | 54.240002 | 50.922001 | 53.880001 | 256,000 | 53.880001 |
ZH
|
2021-05-27
| 54.540001 | 55.68 | 52.68 | 55.439999 | 230,783 | 55.439999 |
ZH
|
2021-05-28
| 54.84 | 56.16 | 53.400002 | 55.860001 | 208,867 | 55.860001 |
ZH
|
2021-06-01
| 56.759998 | 58.799999 | 54.720001 | 57.959999 | 301,067 | 57.959999 |
ZH
|
2021-06-02
| 57.060001 | 58.740002 | 56.34 | 58.259998 | 201,350 | 58.259998 |
ZH
|
2021-06-03
| 57.419998 | 57.419998 | 54.360001 | 55.380001 | 220,250 | 55.380001 |
ZH
|
2021-06-04
| 54.66 | 59.279999 | 54.119999 | 58.68 | 205,183 | 58.68 |
ZH
|
2021-06-07
| 57.959999 | 61.080002 | 57.959999 | 60.959999 | 261,683 | 60.959999 |
ZH
|
2021-06-08
| 60.959999 | 62.82 | 59.880001 | 61.860001 | 213,833 | 61.860001 |
ZH
|
2021-06-09
| 60.66 | 63.900002 | 60.419998 | 63.419998 | 240,000 | 63.419998 |
ZH
|
2021-06-10
| 64.199997 | 66.419998 | 60.119999 | 60.599998 | 325,750 | 60.599998 |
ZH
|
2021-06-11
| 60.419998 | 70.5 | 59.279999 | 69.300003 | 1,430,367 | 69.300003 |
ZH
|
2021-06-14
| 68.040001 | 70.860001 | 67.379997 | 69.900002 | 370,183 | 69.900002 |
ZH
|
2021-06-15
| 71.040001 | 71.879997 | 68.639999 | 69.959999 | 358,617 | 69.959999 |
ZH
|
2021-06-16
| 68.82 | 74.879997 | 61.919998 | 64.440002 | 624,867 | 64.440002 |
ZH
|
2021-06-17
| 64.620003 | 68.220001 | 61.5 | 67.980003 | 457,167 | 67.980003 |
ZH
|
2021-06-18
| 68.699997 | 68.940002 | 65.699997 | 66.419998 | 462,350 | 66.419998 |
ZH
|
2021-06-21
| 67.260002 | 67.260002 | 60.726002 | 63.119999 | 266,367 | 63.119999 |
ZH
|
2021-06-22
| 62.220001 | 62.874001 | 60 | 61.740002 | 241,500 | 61.740002 |
ZH
|
2021-06-23
| 63 | 65.538002 | 61.619999 | 62.939999 | 350,367 | 62.939999 |
ZH
|
2021-06-24
| 63 | 65.82 | 62.82 | 64.5 | 191,050 | 64.5 |
ZH
|
2021-06-25
| 64.080002 | 67.199997 | 62.459999 | 66.839996 | 406,150 | 66.839996 |
ZH
|
2021-06-28
| 67.800003 | 71.220001 | 66.900002 | 70.620003 | 336,817 | 70.620003 |
ZH
|
2021-06-29
| 70.379997 | 80.940002 | 69.828003 | 78.480003 | 573,900 | 78.480003 |
ZH
|
2021-06-30
| 79.019997 | 83.094002 | 77.760002 | 81.360001 | 473,283 | 81.360001 |
ZH
|
2021-07-01
| 81.120003 | 82.139999 | 72.779999 | 75.419998 | 273,333 | 75.419998 |
ZH
|
2021-07-02
| 75 | 77.040001 | 73.5 | 75.059998 | 129,567 | 75.059998 |
ZH
|
2021-07-06
| 70.019997 | 70.019997 | 63.119999 | 63.599998 | 567,367 | 63.599998 |
ZH
|
2021-07-07
| 65.459999 | 65.459999 | 55.259998 | 55.5 | 684,850 | 55.5 |
ZH
|
2021-07-08
| 54 | 60.240002 | 52.799999 | 56.700001 | 391,100 | 56.700001 |
ZH
|
2021-07-09
| 57.48 | 64.5 | 57.48 | 63.119999 | 515,500 | 63.119999 |
ZH
|
2021-07-12
| 64.080002 | 64.919998 | 58.68 | 60.060001 | 322,833 | 60.060001 |
ZH
|
2021-07-13
| 60 | 68.220001 | 59.459999 | 63.720001 | 686,883 | 63.720001 |
ZH
|
2021-07-14
| 64.199997 | 67.793999 | 64.199997 | 65.279999 | 313,250 | 65.279999 |
ZH
|
2021-07-15
| 66.419998 | 68.339996 | 63.720001 | 66.540001 | 289,867 | 66.540001 |
ZH
|
2021-07-16
| 67.620003 | 68.699997 | 65.639999 | 66.419998 | 270,217 | 66.419998 |
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.