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 2025-08-21 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	2019-01-09	31.799999	32.939999	31.32	32.560001	706,700	32.560001
ZG	2019-01-10	32.419998	33.98	31.700001	33.830002	717,500	33.830002
ZG	2019-01-11	33.700001	34.700001	33.220001	34.099998	954,500	34.099998
ZG	2019-01-14	33.57	33.990002	33.009998	33.150002	489,200	33.150002
ZG	2019-01-15	33.400002	33.919998	33.009998	33.25	473,400	33.25
ZG	2019-01-16	33.290001	33.799999	32.779999	33.259998	680,500	33.259998
ZG	2019-01-17	33.220001	33.73	32.860001	33.389999	331,300	33.389999
ZG	2019-01-18	33.52	34.5	33.290001	33.779999	679,500	33.779999
ZG	2019-01-22	33.560001	33.75	31	31.129999	849,500	31.129999
ZG	2019-01-23	31.25	31.709999	30.059999	30.559999	701,500	30.559999
ZG	2019-01-24	30.75	31.02	30.35	30.99	596,500	30.99
ZG	2019-01-25	31.35	32.580002	31.049999	32.389999	633,900	32.389999
ZG	2019-01-28	31.98	32.75	31.15	32.43	601,200	32.43
ZG	2019-01-29	32.41	33.029999	32.169998	32.639999	436,700	32.639999
ZG	2019-01-30	32.900002	33.830002	32.349998	33.34	622,200	33.34
ZG	2019-01-31	33.43	34.959999	33.43	34.810001	796,100	34.810001
ZG	2019-02-01	34.869999	34.869999	33.82	33.98	374,600	33.98
ZG	2019-02-04	34.080002	34.34	33.639999	33.689999	336,000	33.689999
ZG	2019-02-05	33.669998	34.669998	33.450001	34.529999	568,600	34.529999
ZG	2019-02-06	34.5	34.779999	33.650002	34.02	491,800	34.02
ZG	2019-02-07	33.75	34.150002	32.639999	34.09	575,900	34.09
ZG	2019-02-08	33.880001	35.419998	33.830002	35.259998	494,400	35.259998
ZG	2019-02-11	35.310001	35.720001	33.880001	34.169998	631,700	34.169998
ZG	2019-02-12	34.419998	36.139999	34.279999	35.810001	699,700	35.810001
ZG	2019-02-13	35.869999	36.259998	35.509998	35.639999	471,300	35.639999
ZG	2019-02-14	35.619999	36.5	35.360001	35.82	387,200	35.82
ZG	2019-02-15	36.490002	37.189999	36.009998	36.93	643,600	36.93
ZG	2019-02-19	36.779999	36.950001	35.919998	36.220001	633,200	36.220001
ZG	2019-02-20	36.150002	37.330002	34.84	34.900002	1,272,200	34.900002
ZG	2019-02-21	34.709999	35.490002	33.68	35.060001	1,736,200	35.060001
ZG	2019-02-22	37.990002	43.900002	36.939999	43.709999	4,987,200	43.709999
ZG	2019-02-25	43.189999	44.73	42.5	43.16	2,340,200	43.16
ZG	2019-02-26	42.630001	43.029999	40.580002	41.709999	1,144,000	41.709999
ZG	2019-02-27	41.290001	42.330002	39.880001	41.43	1,627,400	41.43
ZG	2019-02-28	41.259998	42.25	41.09	41.43	1,043,200	41.43
ZG	2019-03-01	41.66	42	39.360001	39.939999	950,000	39.939999
ZG	2019-03-04	40	40.240002	38.91	39.419998	1,296,300	39.419998
ZG	2019-03-05	39.299999	39.360001	38.310001	39.09	633,800	39.09
ZG	2019-03-06	39.360001	39.360001	37.389999	38.02	616,100	38.02
ZG	2019-03-07	38.029999	38.049999	36.82	37.119999	1,181,400	37.119999
ZG	2019-03-08	36.790001	38.18	36.599998	37.84	998,600	37.84
ZG	2019-03-11	38	40.130001	37.959999	39.59	950,200	39.59
ZG	2019-03-12	39.860001	39.970001	38.450001	39.23	1,471,200	39.23
ZG	2019-03-13	39.389999	39.389999	38.599998	38.93	702,300	38.93
ZG	2019-03-14	38.869999	38.869999	37.5	37.610001	719,500	37.610001
ZG	2019-03-15	36.200001	37.220001	36.189999	37.029999	1,482,400	37.029999
ZG	2019-03-18	37.25	37.43	36.759998	37.09	1,191,100	37.09
ZG	2019-03-19	37.389999	37.509998	36.759998	36.889999	942,100	36.889999
ZG	2019-03-20	36.880001	37.32	34.93	35.110001	1,032,600	35.110001
ZG	2019-03-21	35.009998	35.700001	34.52	35.610001	994,100	35.610001
ZG	2019-03-22	35.48	36.220001	35.02	35.099998	704,200	35.099998
ZG	2019-03-25	34.970001	35.689999	34.48	35.290001	721,200	35.290001
ZG	2019-03-26	35.5	35.900002	34.450001	34.849998	1,002,000	34.849998
ZG	2019-03-27	35.41	36.049999	34.560001	34.700001	1,367,000	34.700001
ZG	2019-03-28	34.740002	34.869999	33.709999	33.849998	968,800	33.849998
ZG	2019-03-29	34.119999	34.560001	33.369999	34.200001	1,652,400	34.200001
ZG	2019-04-01	34.509998	35.029999	34.349998	34.720001	734,000	34.720001
ZG	2019-04-02	34.900002	35.779999	34.279999	35.580002	1,057,100	35.580002
ZG	2019-04-03	35.93	37.360001	35.689999	36.59	1,245,000	36.59
ZG	2019-04-04	36.59	36.900002	35.849998	36.41	1,123,100	36.41
ZG	2019-04-05	36.529999	37.119999	36.32	36.650002	785,400	36.650002
ZG	2019-04-08	37.849998	38.25	36.880001	36.939999	1,216,800	36.939999
ZG	2019-04-09	36.880001	37.189999	36.299999	36.5	879,800	36.5
ZG	2019-04-10	36.380001	36.75	36.119999	36.43	535,300	36.43
ZG	2019-04-11	36.470001	36.73	35.700001	36.41	787,000	36.41
ZG	2019-04-12	36.790001	36.970001	36.389999	36.740002	435,100	36.740002
ZG	2019-04-15	36.52	37.119999	36.52	36.759998	504,900	36.759998
ZG	2019-04-16	36.970001	37.689999	36.860001	37.48	437,600	37.48
ZG	2019-04-17	37.610001	37.639999	36.110001	36.34	642,500	36.34
ZG	2019-04-18	36.389999	36.650002	35.290001	35.610001	604,400	35.610001
ZG	2019-04-22	35.450001	35.57	34.330002	34.360001	715,600	34.360001
ZG	2019-04-23	34.5	35.799999	34.380001	35.110001	955,000	35.110001
ZG	2019-04-24	34.970001	35.360001	33.630001	34.16	1,471,700	34.16
ZG	2019-04-25	34.169998	34.259998	33.349998	33.790001	636,500	33.790001
ZG	2019-04-26	33.900002	34.029999	33.400002	33.939999	375,100	33.939999
ZG	2019-04-29	33.959999	34.32	33.57	33.689999	517,000	33.689999
ZG	2019-04-30	33.630001	33.740002	32.560001	33.209999	879,800	33.209999
ZG	2019-05-01	33.369999	33.400002	32.279999	32.299999	546,500	32.299999
ZG	2019-05-02	32.240002	32.549999	31.469999	32.060001	880,700	32.060001
ZG	2019-05-03	32.130001	33.52	32.009998	33.439999	1,062,500	33.439999
ZG	2019-05-06	32.759998	34.73	32.310001	33.98	1,025,200	33.98
ZG	2019-05-07	33.560001	33.93	32.77	33.220001	707,100	33.220001
ZG	2019-05-08	33.32	34.580002	33	34.240002	705,100	34.240002
ZG	2019-05-09	33.91	34.369999	33.110001	33.57	2,490,100	33.57
ZG	2019-05-10	38.290001	39.18	34.279999	35.41	5,822,000	35.41
ZG	2019-05-13	34.599998	36.27	34.029999	35.459999	1,841,000	35.459999
ZG	2019-05-14	35.48	37.310001	35.369999	36.540001	1,527,000	36.540001
ZG	2019-05-15	37.009998	38.68	36.82	38.279999	1,758,500	38.279999
ZG	2019-05-16	38.23	39.490002	37.91	38.830002	1,431,900	38.830002
ZG	2019-05-17	38.419998	40.349998	38.290001	39.779999	1,019,300	39.779999
ZG	2019-05-20	39.360001	40.93	39.07	40.139999	1,265,200	40.139999
ZG	2019-05-21	40.41	41.59	40.349998	41.279999	959,600	41.279999
ZG	2019-05-22	41.259998	42.209999	41.150002	41.889999	868,600	41.889999
ZG	2019-05-23	41.490002	41.630001	40.209999	41.099998	804,800	41.099998
ZG	2019-05-24	41.490002	41.919998	41.080002	41.360001	661,800	41.360001
ZG	2019-05-28	41.59	41.990002	41.130001	41.18	527,600	41.18
ZG	2019-05-29	41.860001	42.610001	41.259998	41.950001	918,000	41.950001
ZG	2019-05-30	41.990002	43.490002	41.990002	43.080002	1,067,800	43.080002
ZG	2019-05-31	42.529999	43.02	42.18	42.330002	790,200	42.330002
ZG	2019-06-03	41.849998	42.630001	40.93	41.380001	835,800	41.380001

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.