Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-22 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 ⌀
ZG	2016-04-05	23.469999	23.51	22.68	22.9	987,500	22.9
ZG	2016-04-06	22.83	23.620001	21.860001	22.690001	761,100	22.690001
ZG	2016-04-07	22.51	22.73	21.889999	21.9	783,100	21.9
ZG	2016-04-08	22.040001	22.360001	21.780001	22.07	1,366,600	22.07
ZG	2016-04-11	22.129999	22.17	20.870001	21.049999	822,900	21.049999
ZG	2016-04-12	21.040001	21.73	20.889999	21.59	733,900	21.59
ZG	2016-04-13	21.76	22.639999	21.66	22.530001	558,900	22.530001
ZG	2016-04-14	22.530001	22.889999	22.4	22.620001	513,600	22.620001
ZG	2016-04-15	22.57	22.98	22.42	22.950001	364,600	22.950001
ZG	2016-04-18	22.74	23.25	22.42	22.82	470,200	22.82
ZG	2016-04-19	22.93	23.6	22.74	23.190001	776,400	23.190001
ZG	2016-04-20	23.290001	24.9	23.059999	24.219999	854,000	24.219999
ZG	2016-04-21	24.5	24.99	24.280001	24.5	486,400	24.5
ZG	2016-04-22	24.27	25.77	23.629999	25.67	737,600	25.67
ZG	2016-04-25	25.42	25.65	24.879999	25.58	483,000	25.58
ZG	2016-04-26	25.5	26.83	25.49	25.82	707,300	25.82
ZG	2016-04-27	25.709999	26.139999	25.309999	25.52	548,100	25.52
ZG	2016-04-28	25.08	25.83	24.940001	25.030001	376,400	25.030001
ZG	2016-04-29	24.959999	25.75	24.389999	25.02	457,600	25.02
ZG	2016-05-02	24.76	26.09	24.41	25.969999	870,900	25.969999
ZG	2016-05-03	26.059999	26.440001	25.309999	25.719999	1,659,100	25.719999
ZG	2016-05-04	29.700001	30.5	28.610001	29.049999	3,426,300	29.049999
ZG	2016-05-05	29.48	29.48	27.299999	27.49	1,474,600	27.49
ZG	2016-05-06	26.99	27.66	26.950001	27.41	820,300	27.41
ZG	2016-05-09	27.440001	27.65	26.85	27.299999	548,300	27.299999
ZG	2016-05-10	27.51	28.389999	27.34	27.85	476,100	27.85
ZG	2016-05-11	27.690001	28.32	27.57	28	448,600	28
ZG	2016-05-12	28	28.59	27.950001	28.360001	558,100	28.360001
ZG	2016-05-13	28.42	29	28.110001	28.23	728,800	28.23
ZG	2016-05-16	28.379999	29.08	27.950001	29	618,000	29
ZG	2016-05-17	29.110001	29.58	28.51	28.57	914,700	28.57
ZG	2016-05-18	28.5	29.290001	26.77	29.040001	2,017,600	29.040001
ZG	2016-05-19	29.030001	29.780001	27.209999	27.76	1,138,000	27.76
ZG	2016-05-20	27.790001	28.43	27.43	28.299999	690,000	28.299999
ZG	2016-05-23	28.49	28.860001	28.18	28.290001	278,500	28.290001
ZG	2016-05-24	28.34	29.280001	28.34	29.040001	473,000	29.040001
ZG	2016-05-25	29.200001	29.5	28.610001	29.17	423,300	29.17
ZG	2016-05-26	29.01	29.299999	28.35	28.780001	418,000	28.780001
ZG	2016-05-27	28.49	29.9	28.49	29.18	430,100	29.18
ZG	2016-05-31	28.99	29.459999	28.93	29.24	517,500	29.24
ZG	2016-06-01	29.18	29.18	28.309999	28.91	763,400	28.91
ZG	2016-06-02	28.950001	29.700001	28.77	29.65	453,800	29.65
ZG	2016-06-03	29.389999	29.870001	28.82	29.74	344,000	29.74
ZG	2016-06-06	29.879999	31.040001	29.860001	30.780001	1,194,000	30.780001
ZG	2016-06-07	33.400002	33.720001	32.209999	32.400002	3,205,100	32.400002
ZG	2016-06-08	32.189999	33.029999	32	32.84	651,200	32.84
ZG	2016-06-09	32.639999	32.860001	32.189999	32.68	415,700	32.68
ZG	2016-06-10	32.150002	32.860001	32.150002	32.459999	808,000	32.459999
ZG	2016-06-13	33	33.189999	32.110001	32.619999	1,253,900	32.619999
ZG	2016-06-14	32.459999	33.110001	32.209999	32.830002	763,400	32.830002
ZG	2016-06-15	32.810001	33.18	32.57	32.919998	913,000	32.919998
ZG	2016-06-16	32.650002	33.470001	32.650002	33.279999	1,359,100	33.279999
ZG	2016-06-17	33.279999	34.75	33.18	34.16	1,648,900	34.16
ZG	2016-06-20	34.5	35.200001	34.419998	35.040001	1,298,300	35.040001
ZG	2016-06-21	34.919998	35.490002	34.610001	34.93	861,400	34.93
ZG	2016-06-22	34.889999	35.43	34.220001	34.73	644,900	34.73
ZG	2016-06-23	35.009998	35.650002	34.810001	35.5	661,400	35.5
ZG	2016-06-24	34.200001	34.970001	34	34.52	1,458,500	34.52
ZG	2016-06-27	34.299999	34.450001	32.849998	33.009998	641,000	33.009998
ZG	2016-06-28	33.5	34.439999	33.349998	34.099998	766,300	34.099998
ZG	2016-06-29	34.32	35.57	34.16	35.360001	888,000	35.360001
ZG	2016-06-30	35.220001	36.650002	35.220001	36.650002	1,151,700	36.650002
ZG	2016-07-01	36.650002	36.860001	35.810001	36.18	773,100	36.18
ZG	2016-07-05	36.119999	36.23	35.299999	35.689999	887,000	35.689999
ZG	2016-07-06	35.41	36.130001	35.18	35.869999	369,400	35.869999
ZG	2016-07-07	36.009998	36.549999	35.66	36.25	637,000	36.25
ZG	2016-07-08	36.639999	36.900002	36.5	36.860001	523,800	36.860001
ZG	2016-07-11	36.790001	37.5	36.689999	37.130001	405,200	37.130001
ZG	2016-07-12	37.259998	37.799999	37.25	37.299999	563,300	37.299999
ZG	2016-07-13	37.41	37.669998	36.689999	36.810001	373,500	36.810001
ZG	2016-07-14	37.439999	37.720001	36.93	37.419998	767,000	37.419998
ZG	2016-07-15	37.330002	37.740002	36.68	37.639999	475,100	37.639999
ZG	2016-07-18	37.68	38.02	37.549999	37.950001	448,300	37.950001
ZG	2016-07-19	37.740002	38.25	37.689999	37.860001	480,700	37.860001
ZG	2016-07-20	37.91	38.599998	37.630001	38.470001	515,800	38.470001
ZG	2016-07-21	38.599998	39.110001	37.889999	38.110001	967,800	38.110001
ZG	2016-07-22	38.009998	38.650002	37.939999	38.580002	525,900	38.580002
ZG	2016-07-25	38.380001	38.5	37.919998	38.169998	205,700	38.169998
ZG	2016-07-26	38.110001	38.950001	38.110001	38.759998	294,500	38.759998
ZG	2016-07-27	38.73	39.200001	38.57	38.849998	392,100	38.849998
ZG	2016-07-28	38.93	39.57	38.93	39.220001	714,400	39.220001
ZG	2016-07-29	39.18	39.720001	38.93	39.41	649,200	39.41
ZG	2016-08-01	39.450001	39.990002	39.299999	39.939999	601,700	39.939999
ZG	2016-08-02	39.950001	39.950001	38.880001	39.360001	724,000	39.360001
ZG	2016-08-03	39.299999	39.360001	38.84	39.060001	777,800	39.060001
ZG	2016-08-04	39.049999	39.630001	38.720001	39.349998	1,669,900	39.349998
ZG	2016-08-05	37.799999	38.009998	36.349998	37.169998	3,612,800	37.169998
ZG	2016-08-08	37.240002	37.57	36.610001	37.139999	777,700	37.139999
ZG	2016-08-09	37	37	36.099998	36.139999	655,300	36.139999
ZG	2016-08-10	36.139999	36.619999	35.310001	35.32	691,100	35.32
ZG	2016-08-11	35.490002	35.73	35.080002	35.23	492,300	35.23
ZG	2016-08-12	35.150002	35.380001	34.599998	35.009998	825,200	35.009998
ZG	2016-08-15	35	35.75	35	35.419998	368,800	35.419998
ZG	2016-08-16	35.52	35.950001	33.900002	34.060001	952,300	34.060001
ZG	2016-08-17	34.200001	34.290001	33.02	34.07	986,400	34.07
ZG	2016-08-18	34.09	34.27	33.759998	33.84	390,600	33.84
ZG	2016-08-19	33.869999	34.77	33.57	34.66	601,200	34.66
ZG	2016-08-22	34.529999	35.110001	34.27	34.869999	579,700	34.869999
ZG	2016-08-23	35.099998	35.59	34.77	34.799999	963,000	34.799999
ZG	2016-08-24	34.720001	34.919998	33.689999	33.919998	416,500	33.919998

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.