Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-09 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
⌀
XYLO
2025-07-21
5.1
5.145
5.05
5.0829
915
5.0829
XYLO
2025-07-22
5.01
5.1888
4.91
4.9866
3,768
4.9866
XYLO
2025-07-23
5
5.1474
5
5.12
4,840
5.12
XYLO
2025-07-24
5.03
5.23
5.03
5.175
12,768
5.175
XYLO
2025-07-25
5.23
5.23
5.08
5.09
1,185
5.09
XYLO
2025-07-28
5.08
5.08
5.0101
5.05
2,440
5.05
XYLO
2025-07-29
5.05
5.06
4.985
5.06
3,783
5.06
XYLO
2025-07-30
5.025
5.09
5.0249
5.09
3,228
5.09
XYLO
2025-07-31
5.001
5.1
5.001
5.1
6,320
5.1
XYLO
2025-08-01
5.1
5.1
5.1
5.1
0
5.1
XYLO
2025-08-04
5.02
5.0738
4.9901
5
7,608
5
XYLO
2025-08-05
4.99
5.1501
4.99
5.07153
1,477
5.07153
XYLO
2025-08-06
4.9901
5.1147
4.9901
5.06
4,484
5.06
XYLO
2025-08-07
5.06
5.0606
5.06
5.0606
49,227
5.0606
XYLO
2025-08-08
4.99
5.21
4.99
5.21
2,950
5.21
XYLO
2025-08-11
5.01
5.18
5.01
5.18
938
5.18
XYLO
2025-08-12
5.0216
5.1
5.0216
5.1
1,012
5.1
XYLO
2025-08-13
5.18
5.18
5.02
5.02
1,830
5.02
XYLO
2025-08-14
5.1
5.32
5.02
5.0205
6,011
5.0205
XYLO
2025-08-15
5.0636
5.1871
5.06
5.13
6,089
5.13
XYLO
2025-08-18
5.07
5.1651
5.05
5.07
4,097
5.07
XYLO
2025-08-19
5.114
5.114
5.07
5.07
1,156
5.07
XYLO
2025-08-20
5.07
5.1285
5.07
5.07
6,763
5.07
XYLO
2025-08-21
5.07
5.1186
5.07
5.07
5,148
5.07
XYLO
2025-08-22
5.07
5.07
5.07
5.07
0
5.07
XYZ
2015-11-19
11.2
14.78
9
13.07
47,466,100
13.07
XYZ
2015-11-20
13.92
14.05
12.5
12.85
16,550,300
12.85
XYZ
2015-11-23
13
13.15
12.1
12.12
5,172,200
12.12
XYZ
2015-11-24
12
12.23
11.52
12.02
4,714,700
12.02
XYZ
2015-11-25
12.12
12.4
11.85
11.9
3,583,400
11.9
XYZ
2015-11-27
12.05
12.31
11.9
12.05
942,300
12.05
XYZ
2015-11-30
12.28
12.35
11.9
12.04
1,997,100
12.04
XYZ
2015-12-01
12.12
12.18
11.89
11.91
1,256,100
11.91
XYZ
2015-12-02
11.97
12.155
11.9
11.93
1,708,100
11.93
XYZ
2015-12-03
12.04
12.25
11.91
11.92
1,431,400
11.92
XYZ
2015-12-04
11.95
12.04
11.8
12.04
1,331,600
12.04
XYZ
2015-12-07
12.14
12.6
12.1
12.36
2,660,400
12.36
XYZ
2015-12-08
12.36
12.44
12.03
12.12
1,047,700
12.12
XYZ
2015-12-09
12
12.24
11.9
11.99
1,075,700
11.99
XYZ
2015-12-10
12
12.13
11.91
12.05
711,300
12.05
XYZ
2015-12-11
12
12.02
11.9
11.95
882,500
11.95
XYZ
2015-12-14
12.2
12.4
11.87
12.33
2,163,700
12.33
XYZ
2015-12-15
12.5
12.7
12.305
12.47
1,258,000
12.47
XYZ
2015-12-16
12.55
12.8
12.13
12.27
1,592,900
12.27
XYZ
2015-12-17
12.3
12.5
12.26
12.32
618,900
12.32
XYZ
2015-12-18
12.4
12.58
12.1
12.34
1,608,900
12.34
XYZ
2015-12-21
12.37
12.48
12.02
12.24
703,900
12.24
XYZ
2015-12-22
12.32
12.46
12.12
12.46
502,400
12.46
XYZ
2015-12-23
12.41
12.66
12.31
12.5
512,300
12.5
XYZ
2015-12-24
12.59
12.6
12.45
12.6
318,500
12.6
XYZ
2015-12-28
12.6
12.84
12.49
12.83
1,622,700
12.83
XYZ
2015-12-29
12.83
12.83
12.5
12.74
852,200
12.74
XYZ
2015-12-30
12.66
12.83
12.53
12.78
939,300
12.78
XYZ
2015-12-31
12.7
13.5
12.65
13.09
2,462,300
13.09
XYZ
2016-01-04
12.75
12.9
12.05
12.16
2,751,500
12.16
XYZ
2016-01-05
12.2
12.34
11.5
11.51
2,352,800
11.51
XYZ
2016-01-06
11.5
11.64
11.015
11.52
1,850,600
11.52
XYZ
2016-01-07
11.13
11.37
11
11.16
1,636,000
11.16
XYZ
2016-01-08
11.25
11.54
11.2
11.31
587,300
11.31
XYZ
2016-01-11
11.43
11.87
11.4
11.84
1,676,900
11.84
XYZ
2016-01-12
11.94
12.225
11.71
12.09
2,136,100
12.09
XYZ
2016-01-13
12.06
12.17
11.08
11.61
2,095,200
11.61
XYZ
2016-01-14
11.51
11.645
10.79
10.82
1,604,900
10.82
XYZ
2016-01-15
10.62
10.8
10.1
10.27
1,203,700
10.27
XYZ
2016-01-19
10.33
10.47
9.05
9.47
2,741,500
9.47
XYZ
2016-01-20
9.19
9.57
8.265
9.49
3,751,100
9.49
XYZ
2016-01-21
9.57
10.176
9.43
10.02
1,384,500
10.02
XYZ
2016-01-22
10.35
10.65
9.75
9.85
1,128,900
9.85
XYZ
2016-01-25
9.87
10.08
9.7
9.81
737,500
9.81
XYZ
2016-01-26
9.78
9.9
9.54
9.54
756,500
9.54
XYZ
2016-01-27
9.41
9.5
8.88
9.05
1,347,300
9.05
XYZ
2016-01-28
9.13
9.26
8.65
8.74
1,202,200
8.74
XYZ
2016-01-29
8.7
9.01
8.58
8.77
1,986,800
8.77
XYZ
2016-02-01
8.79
8.86
8.6
8.76
865,300
8.76
XYZ
2016-02-02
8.67
8.73
8.45
8.47
663,100
8.47
XYZ
2016-02-03
8.4
8.6
8.061
8.43
1,235,400
8.43
XYZ
2016-02-04
8.43
8.977
8.33
8.9
1,042,800
8.9
XYZ
2016-02-05
8.95
9
8.56
8.63
1,872,000
8.63
XYZ
2016-02-08
8.5
8.61
8.34
8.37
1,142,300
8.37
XYZ
2016-02-09
8.27
8.72
8.22
8.62
1,799,400
8.62
XYZ
2016-02-10
8.76
9.06
8.63
8.88
1,411,900
8.88
XYZ
2016-02-11
8.4
8.81
8.32
8.62
1,102,800
8.62
XYZ
2016-02-12
9.7
9.84
8.71
9.3
8,306,900
9.3
XYZ
2016-02-16
9.75
10.25
9.52
9.93
3,491,800
9.93
XYZ
2016-02-17
10.05
10.14
9.69
9.84
2,046,700
9.84
XYZ
2016-02-18
9.81
10.1
9.81
9.98
954,300
9.98
XYZ
2016-02-19
10.11
10.11
9.75
9.97
1,039,400
9.97
XYZ
2016-02-22
10.154
10.5
10.07
10.38
1,224,100
10.38
XYZ
2016-02-23
10.39
10.405
9.46
9.71
1,004,100
9.71
XYZ
2016-02-24
9.58
9.94
9.32
9.89
622,500
9.89
XYZ
2016-02-25
9.85
10.3
9.63
10.26
861,000
10.26
XYZ
2016-02-26
10.25
10.55
10.151
10.32
1,081,800
10.32
XYZ
2016-02-29
10.36
10.88
10.31
10.44
1,071,100
10.44
XYZ
2016-03-01
10.6
10.85
10.24
10.72
905,100
10.72
XYZ
2016-03-02
10.82
12
10.8
11.97
2,662,900
11.97
XYZ
2016-03-03
12.03
12.65
11.87
12.25
2,686,700
12.25
XYZ
2016-03-04
12.25
12.47
11.91
12.01
1,960,100
12.01
XYZ
2016-03-07
12
12.645
11.99
12.26
2,091,400
12.26
XYZ
2016-03-08
12.16
12.22
11.23
11.48
1,816,700
11.48
XYZ
2016-03-09
11.78
12.2
11.23
12.03
5,849,500
12.03