Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-09-02 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 ⌀
YALA	2024-09-30	4.55	4.7	4.475	4.54	429,700	4.54
YALA	2024-10-01	4.57	4.575	4.37	4.55	304,300	4.55
YALA	2024-10-02	4.69	4.88	4.625	4.88	754,900	4.88
YALA	2024-10-03	4.76	4.9	4.63	4.89	465,600	4.89
YALA	2024-10-04	4.94	4.95	4.67	4.74	338,600	4.74
YALA	2024-10-07	4.76	4.77	4.55	4.7	230,900	4.7
YALA	2024-10-08	4.59	4.59	4.46	4.52	185,900	4.52
YALA	2024-10-09	4.47	4.5	4.401	4.47	148,000	4.47
YALA	2024-10-10	4.43	4.48	4.34	4.43	139,000	4.43
YALA	2024-10-11	4.4	4.49	4.35	4.45	129,200	4.45
YALA	2024-10-14	4.44	4.466	4.35	4.36	95,300	4.36
YALA	2024-10-15	4.33	4.35	4.155	4.17	194,600	4.17
YALA	2024-10-16	4.18	4.29	4.17	4.28	133,300	4.28
YALA	2024-10-17	4.28	4.28	4.17	4.22	100,500	4.22
YALA	2024-10-18	4.25	4.29	4.2	4.23	65,000	4.23
YALA	2024-10-21	4.19	4.24	4.15	4.2	75,600	4.2
YALA	2024-10-22	4.22	4.255	4.2	4.24	113,200	4.24
YALA	2024-10-23	4.22	4.225	4.1	4.13	69,600	4.13
YALA	2024-10-24	4.16	4.18	4.109	4.13	55,300	4.13
YALA	2024-10-25	4.11	4.17	4.11	4.13	64,000	4.13
YALA	2024-10-28	4.14	4.29	4.12	4.26	130,400	4.26
YALA	2024-10-29	4.24	4.32	4.21	4.3	77,400	4.3
YALA	2024-10-30	4.26	4.28	4.205	4.23	94,200	4.23
YALA	2024-10-31	4.2	4.21	4.13	4.14	70,800	4.14
YALA	2024-11-01	4.15	4.18	3.94	3.98	370,700	3.98
YALA	2024-11-04	4	4.11	4	4.08	157,900	4.08
YALA	2024-11-05	4.1	4.13	4.05	4.1	73,900	4.1
YALA	2024-11-06	4.24	4.24	4.111	4.18	116,900	4.18
YALA	2024-11-07	4.22	4.24	4.15	4.17	178,100	4.17
YALA	2024-11-08	4.15	4.16	4.04	4.05	218,100	4.05
YALA	2024-11-11	4.05	4.34	4.05	4.32	507,600	4.32
YALA	2024-11-12	4.5	4.54	4.25	4.25	463,200	4.25
YALA	2024-11-13	4.31	4.49	4.29	4.49	306,100	4.49
YALA	2024-11-14	4.49	4.51	4.275	4.33	442,800	4.33
YALA	2024-11-15	4.34	4.44	4.25	4.4	353,900	4.4
YALA	2024-11-18	4.41	4.44	4.3	4.4	185,400	4.4
YALA	2024-11-19	4.38	4.399	4.37	4.38	37,500	4.38
YALA	2024-11-20	4.39	4.4	4.26	4.3	243,800	4.3
YALA	2024-11-21	4.29	4.29	4.16	4.23	323,500	4.23
YALA	2024-11-22	4.2	4.289	4.14	4.28	539,700	4.28
YALA	2024-11-25	4.31	4.345	4.09	4.16	585,800	4.16
YALA	2024-11-26	4.17	4.325	4.13	4.19	405,700	4.19
YALA	2024-11-27	4.25	4.34	4.2	4.21	417,900	4.21
YALA	2024-11-29	4.19	4.41	4.16	4.38	388,500	4.38
YALA	2024-12-02	4.41	4.5	4.32	4.42	470,900	4.42
YALA	2024-12-03	4.43	4.43	4.285	4.29	654,300	4.29
YALA	2024-12-04	4.28	4.42	4.28	4.4	476,100	4.4
YALA	2024-12-05	4.38	4.4	4.29	4.3	343,500	4.3
YALA	2024-12-06	4.35	4.38	4.29	4.31	221,600	4.31
YALA	2024-12-09	4.36	4.54	4.33	4.51	278,800	4.51
YALA	2024-12-10	4.43	4.475	4.39	4.43	112,400	4.43
YALA	2024-12-11	4.44	4.47	4.33	4.42	294,200	4.42
YALA	2024-12-12	4.35	4.428	4.285	4.3	294,000	4.3
YALA	2024-12-13	4.27	4.44	4.27	4.42	503,400	4.42
YALA	2024-12-16	4.43	4.5	4.375	4.39	240,800	4.39
YALA	2024-12-17	4.4	4.44	4.331	4.43	209,800	4.43
YALA	2024-12-18	4.38	4.41	4.185	4.21	334,500	4.21
YALA	2024-12-19	4.19	4.23	4.07	4.08	315,800	4.08
YALA	2024-12-20	4.07	4.12	4.03	4.09	156,100	4.09
YALA	2024-12-23	4.1	4.15	4.055	4.12	108,700	4.12
YALA	2024-12-24	4.07	4.21	4.07	4.15	140,400	4.15
YALA	2024-12-26	4.17	4.29	4.122	4.2	105,600	4.2
YALA	2024-12-27	4.21	4.21	4.1	4.14	140,000	4.14
YALA	2024-12-30	4.1	4.11	4.02	4.02	118,800	4.02
YALA	2024-12-31	4.05	4.1	4.02	4.06	163,200	4.06
YALA	2025-01-02	4.05	4.13	4.02	4.05	166,400	4.05
YALA	2025-01-03	4.05	4.095	4.02	4.05	107,400	4.05
YALA	2025-01-06	4.12	4.19	4	4.01	133,900	4.01
YALA	2025-01-07	4.01	4.07	4.01	4.04	137,400	4.04
YALA	2025-01-08	4.01	4.01	3.91	3.94	151,500	3.94
YALA	2025-01-10	3.9	3.935	3.84	3.89	115,300	3.89
YALA	2025-01-13	3.88	3.92	3.86	3.89	112,300	3.89
YALA	2025-01-14	3.9	3.942	3.88	3.89	79,500	3.89
YALA	2025-01-15	3.94	3.95	3.871	3.94	128,400	3.94
YALA	2025-01-16	3.96	3.975	3.89	3.9	138,300	3.9
YALA	2025-01-17	3.91	3.99	3.91	3.98	95,000	3.98
YALA	2025-01-21	4.01	4.051	3.97	4.03	138,500	4.03
YALA	2025-01-22	4	4.03	3.89	3.92	120,300	3.92
YALA	2025-01-23	3.91	3.95	3.885	3.94	110,600	3.94
YALA	2025-01-24	3.91	4.04	3.91	4.04	126,600	4.04
YALA	2025-01-27	4	4.092	3.896	4.07	219,000	4.07
YALA	2025-01-28	4.08	4.08	3.97	4.05	178,100	4.05
YALA	2025-01-29	4.06	4.115	4.01	4.09	193,400	4.09
YALA	2025-01-30	4.15	4.15	4.04	4.06	217,000	4.06
YALA	2025-01-31	4.02	4.045	3.96	3.98	108,300	3.98
YALA	2025-02-03	3.95	4.009	3.9	3.97	99,200	3.97
YALA	2025-02-04	3.96	4.055	3.96	4.03	89,600	4.03
YALA	2025-02-05	4	4.05	3.992	4.02	66,100	4.02
YALA	2025-02-06	4.02	4.06	4.02	4.05	78,300	4.05
YALA	2025-02-07	4.06	4.2	4.05	4.18	231,500	4.18
YALA	2025-02-10	4.22	4.25	4.1	4.19	297,900	4.19
YALA	2025-02-11	4.16	4.215	4.11	4.19	102,900	4.19
YALA	2025-02-12	4.22	4.225	4.14	4.17	137,600	4.17
YALA	2025-02-13	4.12	4.228	4.118	4.17	153,600	4.17
YALA	2025-02-14	4.24	4.32	4.22	4.24	339,300	4.24
YALA	2025-02-18	4.32	4.36	4.22	4.32	272,200	4.32
YALA	2025-02-19	4.31	4.39	4.3	4.32	197,700	4.32
YALA	2025-02-20	4.36	4.39	4.3	4.34	154,500	4.34
YALA	2025-02-21	4.39	4.42	4.19	4.24	523,200	4.24
YALA	2025-02-24	4.23	4.24	3.98	4	296,400	4

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.