symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-14 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 -654.36
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI
|
2022-04-01
| 6.28 | 6.35 | 6.14 | 6.21 | 298,400 | 6.21 |
ZYXI
|
2022-04-04
| 6.27 | 6.27 | 6.1 | 6.14 | 153,000 | 6.14 |
ZYXI
|
2022-04-05
| 6.15 | 6.16 | 5.84 | 5.87 | 211,000 | 5.87 |
ZYXI
|
2022-04-06
| 5.75 | 5.8 | 5.59 | 5.78 | 225,900 | 5.78 |
ZYXI
|
2022-04-07
| 5.81 | 6.47 | 5.81 | 6.18 | 634,300 | 6.18 |
ZYXI
|
2022-04-08
| 6.09 | 6.35 | 5.84 | 6.08 | 392,100 | 6.08 |
ZYXI
|
2022-04-11
| 6.09 | 6.57 | 6.01 | 6.53 | 686,400 | 6.53 |
ZYXI
|
2022-04-12
| 6.58 | 7.09 | 6.58 | 6.85 | 750,900 | 6.85 |
ZYXI
|
2022-04-13
| 6.73 | 7.54 | 6.68 | 7.34 | 796,600 | 7.34 |
ZYXI
|
2022-04-14
| 7.26 | 7.65 | 7.1 | 7.13 | 669,000 | 7.13 |
ZYXI
|
2022-04-18
| 7 | 7.21 | 6.85 | 7.06 | 399,700 | 7.06 |
ZYXI
|
2022-04-19
| 7.02 | 7.39 | 7.01 | 7.28 | 319,600 | 7.28 |
ZYXI
|
2022-04-20
| 7.33 | 7.62 | 7.3 | 7.49 | 432,800 | 7.49 |
ZYXI
|
2022-04-21
| 7.52 | 7.67 | 7.18 | 7.26 | 346,100 | 7.26 |
ZYXI
|
2022-04-22
| 7.23 | 7.23 | 6.75 | 7.03 | 346,000 | 7.03 |
ZYXI
|
2022-04-25
| 6.93 | 7.22 | 6.73 | 7.15 | 424,300 | 7.15 |
ZYXI
|
2022-04-26
| 7.14 | 7.17 | 6.92 | 7.04 | 349,200 | 7.04 |
ZYXI
|
2022-04-27
| 6.89 | 7.3 | 6.88 | 6.97 | 393,300 | 6.97 |
ZYXI
|
2022-04-28
| 6.95 | 7.21 | 6.65 | 7.14 | 429,800 | 7.14 |
ZYXI
|
2022-04-29
| 6.39 | 7.1 | 6.2 | 6.37 | 806,000 | 6.37 |
ZYXI
|
2022-05-02
| 6.31 | 6.34 | 5.91 | 6.18 | 654,100 | 6.18 |
ZYXI
|
2022-05-03
| 6.56 | 6.83 | 6.14 | 6.52 | 440,300 | 6.52 |
ZYXI
|
2022-05-04
| 6.52 | 6.8 | 6.34 | 6.58 | 615,700 | 6.58 |
ZYXI
|
2022-05-05
| 6.58 | 6.82 | 6.1 | 6.23 | 366,100 | 6.23 |
ZYXI
|
2022-05-06
| 6.16 | 6.43 | 6.09 | 6.24 | 343,100 | 6.24 |
ZYXI
|
2022-05-09
| 6.09 | 6.25 | 5.96 | 6.2 | 633,800 | 6.2 |
ZYXI
|
2022-05-10
| 6.26 | 6.48 | 5.9 | 5.9 | 755,400 | 5.9 |
ZYXI
|
2022-05-11
| 5.86 | 6.25 | 5.84 | 6.09 | 444,100 | 6.09 |
ZYXI
|
2022-05-12
| 6.01 | 6.67 | 6.01 | 6.65 | 601,900 | 6.65 |
ZYXI
|
2022-05-13
| 6.74 | 7.63 | 6.74 | 7.19 | 1,178,800 | 7.19 |
ZYXI
|
2022-05-16
| 7.15 | 7.27 | 6.87 | 6.91 | 487,900 | 6.91 |
ZYXI
|
2022-05-17
| 7.1 | 7.47 | 7.08 | 7.47 | 340,300 | 7.47 |
ZYXI
|
2022-05-18
| 7.31 | 7.55 | 6.8 | 6.97 | 449,900 | 6.97 |
ZYXI
|
2022-05-19
| 6.94 | 7.35 | 6.93 | 7.25 | 392,200 | 7.25 |
ZYXI
|
2022-05-20
| 7.25 | 7.46 | 7.03 | 7.25 | 306,100 | 7.25 |
ZYXI
|
2022-05-23
| 7.35 | 7.79 | 7.25 | 7.51 | 510,800 | 7.51 |
ZYXI
|
2022-05-24
| 7.44 | 7.45 | 7.05 | 7.08 | 196,800 | 7.08 |
ZYXI
|
2022-05-25
| 7.03 | 7.24 | 6.99 | 7.11 | 175,100 | 7.11 |
ZYXI
|
2022-05-26
| 7.14 | 7.36 | 7.08 | 7.21 | 193,500 | 7.21 |
ZYXI
|
2022-05-27
| 7.25 | 7.64 | 7.19 | 7.56 | 306,000 | 7.56 |
ZYXI
|
2022-05-31
| 7.46 | 7.59 | 7.25 | 7.29 | 919,100 | 7.29 |
ZYXI
|
2022-06-01
| 7.45 | 7.45 | 6.56 | 6.97 | 336,100 | 6.97 |
ZYXI
|
2022-06-02
| 7 | 7.23 | 6.97 | 7.15 | 235,100 | 7.15 |
ZYXI
|
2022-06-03
| 7.05 | 7.19 | 6.6 | 7.14 | 478,500 | 7.14 |
ZYXI
|
2022-06-06
| 7.18 | 7.33 | 7 | 7.15 | 397,100 | 7.15 |
ZYXI
|
2022-06-07
| 7.09 | 7.57 | 7.08 | 7.52 | 487,700 | 7.52 |
ZYXI
|
2022-06-08
| 7.49 | 7.7 | 7.36 | 7.58 | 260,700 | 7.58 |
ZYXI
|
2022-06-09
| 7.74 | 8.06 | 7.7 | 7.8 | 497,900 | 7.8 |
ZYXI
|
2022-06-10
| 7.72 | 8.16 | 7.7 | 8.1 | 519,300 | 8.1 |
ZYXI
|
2022-06-13
| 7.99 | 8.27 | 7.43 | 7.45 | 663,600 | 7.45 |
ZYXI
|
2022-06-14
| 7.45 | 7.72 | 7.4 | 7.66 | 413,200 | 7.66 |
ZYXI
|
2022-06-15
| 7.67 | 7.93 | 7.65 | 7.73 | 361,600 | 7.73 |
ZYXI
|
2022-06-16
| 7.6 | 7.62 | 7.3 | 7.5 | 319,900 | 7.5 |
ZYXI
|
2022-06-17
| 7.52 | 7.91 | 7.52 | 7.6 | 369,500 | 7.6 |
ZYXI
|
2022-06-21
| 7.72 | 9.23 | 7.65 | 8.87 | 1,481,100 | 8.87 |
ZYXI
|
2022-06-22
| 8.59 | 8.75 | 6.65 | 6.92 | 1,843,900 | 6.92 |
ZYXI
|
2022-06-23
| 6.83 | 7.93 | 6.83 | 7.89 | 751,600 | 7.89 |
ZYXI
|
2022-06-24
| 7.92 | 8.35 | 7.77 | 7.93 | 526,100 | 7.93 |
ZYXI
|
2022-06-27
| 7.97 | 8.13 | 7.75 | 8.02 | 198,900 | 8.02 |
ZYXI
|
2022-06-28
| 8.03 | 8.17 | 7.97 | 8.02 | 208,500 | 8.02 |
ZYXI
|
2022-06-29
| 8 | 8.02 | 7.82 | 7.92 | 192,400 | 7.92 |
ZYXI
|
2022-06-30
| 7.88 | 8.22 | 7.46 | 7.98 | 253,600 | 7.98 |
ZYXI
|
2022-07-01
| 7.94 | 8.2 | 7.76 | 8.07 | 209,600 | 8.07 |
ZYXI
|
2022-07-05
| 8 | 8.53 | 7.84 | 8.5 | 273,200 | 8.5 |
ZYXI
|
2022-07-06
| 8.56 | 8.68 | 8.31 | 8.44 | 163,700 | 8.44 |
ZYXI
|
2022-07-07
| 8.49 | 8.78 | 8.31 | 8.43 | 357,700 | 8.43 |
ZYXI
|
2022-07-08
| 8.29 | 8.31 | 7.82 | 7.84 | 369,800 | 7.84 |
ZYXI
|
2022-07-11
| 7.92 | 8.12 | 7.32 | 7.37 | 373,000 | 7.37 |
ZYXI
|
2022-07-12
| 7.36 | 7.62 | 7.22 | 7.54 | 255,100 | 7.54 |
ZYXI
|
2022-07-13
| 7.43 | 7.43 | 7.09 | 7.19 | 304,500 | 7.19 |
ZYXI
|
2022-07-14
| 7.18 | 7.39 | 7.09 | 7.36 | 181,700 | 7.36 |
ZYXI
|
2022-07-15
| 7.48 | 7.73 | 7.32 | 7.62 | 195,600 | 7.62 |
ZYXI
|
2022-07-18
| 7.68 | 7.89 | 7.61 | 7.67 | 140,200 | 7.67 |
ZYXI
|
2022-07-19
| 7.75 | 7.8 | 7.44 | 7.61 | 170,600 | 7.61 |
ZYXI
|
2022-07-20
| 7.7 | 7.93 | 7.48 | 7.63 | 210,100 | 7.63 |
ZYXI
|
2022-07-21
| 7.65 | 7.65 | 7.12 | 7.62 | 242,400 | 7.62 |
ZYXI
|
2022-07-22
| 7.66 | 7.83 | 7.48 | 7.6 | 210,100 | 7.6 |
ZYXI
|
2022-07-25
| 7.58 | 7.78 | 7.58 | 7.74 | 140,100 | 7.74 |
ZYXI
|
2022-07-26
| 7.61 | 7.77 | 7.53 | 7.65 | 133,000 | 7.65 |
ZYXI
|
2022-07-27
| 7.68 | 7.7 | 7.27 | 7.57 | 192,700 | 7.57 |
ZYXI
|
2022-07-28
| 7.62 | 7.84 | 7.36 | 7.8 | 274,500 | 7.8 |
ZYXI
|
2022-07-29
| 7.96 | 8.79 | 7.95 | 8.58 | 594,200 | 8.58 |
ZYXI
|
2022-08-01
| 8.55 | 8.8 | 8.41 | 8.68 | 292,300 | 8.68 |
ZYXI
|
2022-08-02
| 8.46 | 8.8 | 8.37 | 8.44 | 226,500 | 8.44 |
ZYXI
|
2022-08-03
| 8.49 | 8.75 | 8.27 | 8.4 | 220,800 | 8.4 |
ZYXI
|
2022-08-04
| 8.4 | 8.65 | 8.37 | 8.65 | 270,400 | 8.65 |
ZYXI
|
2022-08-05
| 8.54 | 9.39 | 8.47 | 9.34 | 467,300 | 9.34 |
ZYXI
|
2022-08-08
| 9.4 | 9.75 | 9.39 | 9.73 | 402,500 | 9.73 |
ZYXI
|
2022-08-09
| 9.62 | 9.93 | 9.13 | 9.43 | 434,300 | 9.43 |
ZYXI
|
2022-08-10
| 9.53 | 9.64 | 9.03 | 9.55 | 290,300 | 9.55 |
ZYXI
|
2022-08-11
| 9.69 | 9.89 | 9.56 | 9.83 | 242,700 | 9.83 |
ZYXI
|
2022-08-12
| 9.85 | 9.89 | 9.54 | 9.83 | 150,400 | 9.83 |
ZYXI
|
2022-08-15
| 9.78 | 10.05 | 9.63 | 9.91 | 197,600 | 9.91 |
ZYXI
|
2022-08-16
| 9.85 | 9.96 | 9.4 | 9.6 | 152,100 | 9.6 |
ZYXI
|
2022-08-17
| 9.59 | 9.59 | 8.72 | 9.2 | 291,300 | 9.2 |
ZYXI
|
2022-08-18
| 9.25 | 9.4 | 9.08 | 9.32 | 132,000 | 9.32 |
ZYXI
|
2022-08-19
| 9.18 | 9.38 | 9.08 | 9.28 | 178,000 | 9.28 |
ZYXI
|
2022-08-22
| 9.27 | 9.27 | 9.02 | 9.14 | 127,000 | 9.14 |
ZYXI
|
2022-08-23
| 9.14 | 9.29 | 8.99 | 9.21 | 119,700 | 9.21 |
ZYXI
|
2022-08-24
| 9.17 | 9.36 | 9.09 | 9.1 | 73,100 | 9.1 |
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.