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
⌀
XYZ
2016-03-10
12.38
12.43
10.9
11.3
9,802,000
11.3
XYZ
2016-03-11
11.39
11.48
11.01
11.1
2,337,700
11.1
XYZ
2016-03-14
11.14
11.83
11.01
11.61
3,553,600
11.61
XYZ
2016-03-15
11.63
12
11.25
11.95
1,764,000
11.95
XYZ
2016-03-16
11.95
12.06
11.726
11.87
977,000
11.87
XYZ
2016-03-17
11.83
12.05
11.75
11.95
1,309,500
11.95
XYZ
2016-03-18
12
12.09
11.75
12.04
3,161,900
12.04
XYZ
2016-03-21
12.05
13.48
12.05
13.4
5,097,700
13.4
XYZ
2016-03-22
13.25
13.43
12.95
13.06
2,755,900
13.06
XYZ
2016-03-23
13.19
13.8
12.06
12.59
5,390,000
12.59
XYZ
2016-03-24
12.35
12.99
12.301
12.88
1,765,600
12.88
XYZ
2016-03-28
13.11
13.73
12.771
13.4
3,367,500
13.4
XYZ
2016-03-29
13.38
14.18
13.15
13.74
3,605,800
13.74
XYZ
2016-03-30
14.03
15.133
13.8
15.02
5,110,400
15.02
XYZ
2016-03-31
14.75
15.91
14.37
15.28
5,629,300
15.28
XYZ
2016-04-01
15.23
15.76
14.032
14.22
4,776,700
14.22
XYZ
2016-04-04
14.28
14.4
13.74
14.28
2,242,600
14.28
XYZ
2016-04-05
14.06
14.63
13.85
14.26
1,886,400
14.26
XYZ
2016-04-06
14.39
15.289
14.275
14.97
3,038,700
14.97
XYZ
2016-04-07
15
15.29
14.51
14.81
1,759,400
14.81
XYZ
2016-04-08
15.01
15.5
14.75
15.13
1,869,500
15.13
XYZ
2016-04-11
15.15
15.87
15.13
15.36
3,104,200
15.36
XYZ
2016-04-12
15.55
15.81
15.05
15.48
2,358,800
15.48
XYZ
2016-04-13
15.52
15.68
14.784
15.01
2,646,500
15.01
XYZ
2016-04-14
15.1
15.25
14.6
14.82
1,754,300
14.82
XYZ
2016-04-15
14.85
14.87
14.18
14.33
2,405,100
14.33
XYZ
2016-04-18
14.2
14.71
14.13
14.51
1,384,700
14.51
XYZ
2016-04-19
14.59
14.74
13.63
14.09
2,539,200
14.09
XYZ
2016-04-20
14
14.35
13.37
13.63
4,211,900
13.63
XYZ
2016-04-21
13.68
13.83
13
13.24
2,085,800
13.24
XYZ
2016-04-22
13.2
13.79
13.19
13.34
1,587,100
13.34
XYZ
2016-04-25
13.55
14.23
13.41
13.59
1,956,900
13.59
XYZ
2016-04-26
13.63
14.288
13.6
14.18
1,702,200
14.18
XYZ
2016-04-27
14
14.85
14
14.69
1,671,500
14.69
XYZ
2016-04-28
14.69
15.67
14.52
15.35
3,022,000
15.35
XYZ
2016-04-29
15.42
15.5
14.52
14.89
1,818,900
14.89
XYZ
2016-05-02
14.9
15
13.72
14
2,546,800
14
XYZ
2016-05-03
13.87
13.87
13.214
13.45
2,263,500
13.45
XYZ
2016-05-04
13.45
13.74
12.9
13.39
3,135,100
13.39
XYZ
2016-05-05
13.5
13.58
12.86
13.05
4,973,900
13.05
XYZ
2016-05-06
10.89
11.19
10.153
10.22
13,716,800
10.22
XYZ
2016-05-09
10.17
10.42
9.569
9.85
4,881,800
9.85
XYZ
2016-05-10
9.95
10.16
9.8
10
3,068,800
10
XYZ
2016-05-11
10.2
10.2
9.64
9.68
2,430,200
9.68
XYZ
2016-05-12
9.78
9.82
9.2
9.28
2,703,600
9.28
XYZ
2016-05-13
9.3
9.685
9.28
9.36
1,968,900
9.36
XYZ
2016-05-16
9.3
9.56
8.91
9.16
5,488,500
9.16
XYZ
2016-05-17
8.98
9.563
8.63
9.18
13,089,300
9.18
XYZ
2016-05-18
9.11
9.99
9.11
9.4
5,261,500
9.4
XYZ
2016-05-19
9.36
9.65
9.245
9.6
3,792,600
9.6
XYZ
2016-05-20
9.61
9.66
9.25
9.39
4,165,900
9.39
XYZ
2016-05-23
9.6
9.68
9.4
9.46
4,961,300
9.46
XYZ
2016-05-24
9.63
10.22
9.48
10.14
7,870,700
10.14
XYZ
2016-05-25
10.13
10.15
9.81
10
4,933,900
10
XYZ
2016-05-26
10
10.14
9.75
9.75
2,578,400
9.75
XYZ
2016-05-27
9.88
9.93
9.5
9.63
2,404,700
9.63
XYZ
2016-05-31
9.7
9.73
9.46
9.53
3,815,700
9.53
XYZ
2016-06-01
9.5
9.65
9.35
9.6
2,171,700
9.6
XYZ
2016-06-02
9.5
9.68
9.4
9.65
2,332,700
9.65
XYZ
2016-06-03
9.57
9.58
9.33
9.46
3,083,000
9.46
XYZ
2016-06-06
9.42
9.53
9.35
9.51
1,865,800
9.51
XYZ
2016-06-07
9.49
9.59
9.41
9.57
2,524,700
9.57
XYZ
2016-06-08
9.59
9.67
9.35
9.55
2,951,600
9.55
XYZ
2016-06-09
9.48
9.59
9.3
9.34
2,496,500
9.34
XYZ
2016-06-10
9.27
9.44
9.045
9.14
3,925,600
9.14
XYZ
2016-06-13
9.12
9.26
8.87
8.92
3,509,100
8.92
XYZ
2016-06-14
8.98
9.06
8.8
8.89
3,510,500
8.89
XYZ
2016-06-15
8.89
9.14
8.68
9.06
3,241,700
9.06
XYZ
2016-06-16
8.65
9.11
8.64
9.05
2,876,300
9.05
XYZ
2016-06-17
8.94
9.323
8.91
9.04
4,075,200
9.04
XYZ
2016-06-20
8.99
9.28
8.82
9.2
4,263,200
9.2
XYZ
2016-06-21
9.2
9.38
9.12
9.35
2,594,600
9.35
XYZ
2016-06-22
9.28
9.42
8.75
8.78
6,098,000
8.78
XYZ
2016-06-23
9.05
9.16
8.85
9.13
3,792,900
9.13
XYZ
2016-06-24
8.68
8.895
8.52
8.77
4,909,500
8.77
XYZ
2016-06-27
8.72
8.72
8.42
8.62
3,946,700
8.62
XYZ
2016-06-28
8.75
9.03
8.71
8.9
2,374,100
8.9
XYZ
2016-06-29
9
9.32
8.91
9.3
3,367,200
9.3
XYZ
2016-06-30
9.24
9.24
9
9.05
3,589,100
9.05
XYZ
2016-07-01
9.2
9.42
9.09
9.27
4,211,300
9.27
XYZ
2016-07-05
9.2
9.2
8.91
8.94
3,407,600
8.94
XYZ
2016-07-06
8.85
9.05
8.78
9
1,182,500
9
XYZ
2016-07-07
9.02
9.2
8.91
9.08
2,740,500
9.08
XYZ
2016-07-08
9.4
9.4
9.17
9.3
3,183,800
9.3
XYZ
2016-07-11
9.35
9.45
9.16
9.24
2,607,100
9.24
XYZ
2016-07-12
9.25
9.4
9.22
9.4
1,609,900
9.4
XYZ
2016-07-13
9.4
9.5
9.21
9.29
1,831,200
9.29
XYZ
2016-07-14
9.31
9.5
9.3
9.37
1,850,200
9.37
XYZ
2016-07-15
9.33
9.34
9.1
9.17
2,338,500
9.17
XYZ
2016-07-18
9.12
9.34
9.1
9.27
1,543,700
9.27
XYZ
2016-07-19
9.24
9.44
9.22
9.35
1,484,600
9.35
XYZ
2016-07-20
9.34
9.65
9.31
9.58
2,608,200
9.58
XYZ
2016-07-21
9.59
9.891
9.42
9.46
2,687,400
9.46
XYZ
2016-07-22
9.5
9.79
9.5
9.73
1,741,700
9.73
XYZ
2016-07-25
9.71
10.18
9.65
9.85
5,623,800
9.85
XYZ
2016-07-26
9.77
10.18
9.75
10.1
2,816,600
10.1
XYZ
2016-07-27
10.2
10.3
10.02
10.13
3,082,500
10.13
XYZ
2016-07-28
10.1
10.28
10.07
10.12
2,129,300
10.12
XYZ
2016-07-29
10.13
10.15
9.9
10.07
2,717,600
10.07
XYZ
2016-08-01
10.02
10.32
10.02
10.19
2,792,900
10.19