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	2023-10-16	41.700001	42.110001	41.220001	41.25	268,400	41.25
ZG	2023-10-17	40.799999	41.700001	40.799999	41.099998	384,800	41.099998
ZG	2023-10-18	40.799999	41.040001	39.41	39.650002	603,300	39.650002
ZG	2023-10-19	39.720001	40.09	38.23	38.27	602,800	38.27
ZG	2023-10-20	38.279999	38.369999	37.73	37.810001	578,600	37.810001
ZG	2023-10-23	37.48	38.549999	37.23	37.43	475,500	37.43
ZG	2023-10-24	37.790001	39.02	37.790001	38.369999	367,000	38.369999
ZG	2023-10-25	37.860001	37.860001	36.91	37.240002	476,800	37.240002
ZG	2023-10-26	37.169998	37.549999	36.52	37.259998	629,800	37.259998
ZG	2023-10-27	37.080002	37.860001	36.639999	37.73	655,300	37.73
ZG	2023-10-30	37.73	38.18	37.459999	38.150002	706,500	38.150002
ZG	2023-10-31	38.27	38.5	34.130001	35.529999	1,788,600	35.529999
ZG	2023-11-01	35.310001	35.93	34.799999	35.790001	1,256,200	35.790001
ZG	2023-11-02	36.470001	36.880001	33.23	34.740002	1,404,600	34.740002
ZG	2023-11-03	35.700001	37.52	35.700001	36.779999	958,100	36.779999
ZG	2023-11-06	36.560001	36.639999	35.52	36	678,800	36
ZG	2023-11-07	35.900002	37.130001	35.740002	36.950001	786,200	36.950001
ZG	2023-11-08	37.09	37.380001	36.59	36.66	593,200	36.66
ZG	2023-11-09	36.860001	36.990002	35.09	35.189999	673,100	35.189999
ZG	2023-11-10	35.349998	35.630001	34.860001	35.52	527,600	35.52
ZG	2023-11-13	35.279999	35.290001	34.330002	34.529999	431,900	34.529999
ZG	2023-11-14	36.169998	39.48	36.119999	38.740002	1,124,900	38.740002
ZG	2023-11-15	38.759998	39.900002	38.380001	39.119999	683,700	39.119999
ZG	2023-11-16	38.860001	39.369999	38.43	39.169998	468,300	39.169998
ZG	2023-11-17	39.189999	39.389999	37.110001	37.709999	669,900	37.709999
ZG	2023-11-20	37.759998	38.029999	37.02	37.400002	434,500	37.400002
ZG	2023-11-21	37.360001	37.360001	36.380001	37.040001	510,500	37.040001
ZG	2023-11-22	37.439999	38.59	37.34	38.259998	654,100	38.259998
ZG	2023-11-24	38.080002	39.060001	38.080002	38.619999	261,100	38.619999
ZG	2023-11-27	38.490002	39.810001	38.459999	39.639999	578,900	39.639999
ZG	2023-11-28	39.669998	40.369999	38.959999	40.279999	595,500	40.279999
ZG	2023-11-29	40.639999	42.189999	40.439999	40.68	600,500	40.68
ZG	2023-11-30	41.09	41.09	39.130001	39.389999	478,800	39.389999
ZG	2023-12-01	39.18	41.84	39.18	41.650002	766,900	41.650002
ZG	2023-12-04	41.400002	42.639999	41.369999	42.330002	735,200	42.330002
ZG	2023-12-05	42.130001	42.779999	41.689999	42.52	625,800	42.52
ZG	2023-12-06	42.939999	44.040001	42.59	43.490002	810,500	43.490002
ZG	2023-12-07	43.389999	45.119999	43.09	45.009998	687,900	45.009998
ZG	2023-12-08	44.130001	45.25	44.029999	44.66	414,900	44.66
ZG	2023-12-11	44.209999	44.450001	43.41	43.82	519,100	43.82
ZG	2023-12-12	45.099998	45.869999	44.099998	45.419998	965,700	45.419998
ZG	2023-12-13	45.419998	50.310001	45.400002	50.279999	1,898,100	50.279999
ZG	2023-12-14	51.91	54.709999	51.77	54.5	2,913,200	54.5
ZG	2023-12-15	54.310001	54.990002	53.169998	54.779999	2,399,700	54.779999
ZG	2023-12-18	54.75	55.540001	53.93	55.330002	1,560,600	55.330002
ZG	2023-12-19	55.599998	57.580002	55.599998	56.93	1,000,000	56.93
ZG	2023-12-20	56.700001	58.040001	55.139999	55.48	932,900	55.48
ZG	2023-12-21	57.099998	58.82	57.099998	57.970001	925,200	57.970001
ZG	2023-12-22	57.900002	58.43	57.48	58.07	722,100	58.07
ZG	2023-12-26	58.290001	58.290001	57.419998	57.759998	442,800	57.759998
ZG	2023-12-27	57.689999	58.650002	57.669998	58.509998	320,100	58.509998
ZG	2023-12-28	58	58.27	57.400002	57.82	578,700	57.82
ZG	2023-12-29	57.5	58.419998	56.59	56.720001	709,500	56.720001
ZG	2024-01-02	55.73	57.27	55.25	56.220001	726,100	56.220001
ZG	2024-01-03	55.080002	55.130001	53.419998	53.98	778,900	53.98
ZG	2024-01-04	53.73	53.73	52.650002	52.75	705,100	52.75
ZG	2024-01-05	52.52	53.810001	52.080002	52.43	635,000	52.43
ZG	2024-01-08	52.900002	54.990002	52.860001	54.580002	511,500	54.580002
ZG	2024-01-09	54.130001	54.799999	53.900002	54.349998	336,600	54.349998
ZG	2024-01-10	53.220001	54	52.709999	53.279999	638,300	53.279999
ZG	2024-01-11	53.27	53.349998	50.849998	52.959999	401,500	52.959999
ZG	2024-01-12	53.389999	53.580002	52.080002	52.16	400,100	52.16
ZG	2024-01-16	51.400002	51.610001	50.360001	51.150002	523,900	51.150002
ZG	2024-01-17	50.009998	50.669998	49.310001	50.59	733,900	50.59
ZG	2024-01-18	51.099998	51.34	50.349998	51.299999	419,000	51.299999
ZG	2024-01-19	51.349998	53.07	50.779999	53.009998	560,000	53.009998
ZG	2024-01-22	53.73	55.389999	53.669998	54.119999	630,500	54.119999
ZG	2024-01-23	54.369999	54.59	52.389999	53.389999	530,600	53.389999
ZG	2024-01-24	54.220001	54.810001	52.689999	52.900002	532,300	52.900002
ZG	2024-01-25	53.299999	53.799999	53.02	53.52	526,700	53.52
ZG	2024-01-26	54.049999	55.790001	54.049999	54.970001	484,700	54.970001
ZG	2024-01-29	54.849998	56.66	54.849998	56.650002	520,300	56.650002
ZG	2024-01-30	56.990002	57.029999	55.59	55.779999	433,200	55.779999
ZG	2024-01-31	55.48	57.549999	54.869999	55.09	566,700	55.09
ZG	2024-02-01	56	56.990002	55.720001	56.630001	409,000	56.630001
ZG	2024-02-02	55.209999	56.209999	54.119999	55.91	374,200	55.91
ZG	2024-02-05	55.380001	55.529999	53.650002	54.259998	861,400	54.259998
ZG	2024-02-06	54.310001	55.400002	54.09	55.34	402,300	55.34
ZG	2024-02-07	55.57	55.900002	54.41	55.549999	372,900	55.549999
ZG	2024-02-08	55.75	55.84	54.34	54.470001	440,200	54.470001
ZG	2024-02-09	54.470001	54.470001	52.23	53.259998	604,500	53.259998
ZG	2024-02-12	53.439999	54.669998	53.349998	53.669998	718,600	53.669998
ZG	2024-02-13	51.080002	52.580002	50.889999	52.060001	1,251,400	52.060001
ZG	2024-02-14	56.099998	59.23	54.709999	56.029999	2,420,900	56.029999
ZG	2024-02-15	56.849998	56.860001	54.709999	55.830002	718,000	55.830002
ZG	2024-02-16	54.119999	54.27	52.459999	52.75	971,500	52.75
ZG	2024-02-20	52.119999	52.400002	51.150002	51.630001	619,600	51.630001
ZG	2024-02-21	50.869999	51.860001	50.849998	51.639999	674,700	51.639999
ZG	2024-02-22	51.919998	52.34	51.099998	51.25	532,700	51.25
ZG	2024-02-23	51.209999	51.73	50.880001	51.450001	483,300	51.450001
ZG	2024-02-26	51.299999	52.48	51.119999	51.66	411,900	51.66
ZG	2024-02-27	52.16	53.009998	51.470001	52.669998	499,100	52.669998
ZG	2024-02-28	52.049999	53.759998	51.759998	53.060001	378,000	53.060001
ZG	2024-02-29	54.009998	55	53.130001	54.060001	525,600	54.060001
ZG	2024-03-01	54.110001	55.650002	53.849998	55.580002	758,700	55.580002
ZG	2024-03-04	55.790001	56.400002	54.740002	55.369999	774,600	55.369999
ZG	2024-03-05	54.299999	54.509998	51.59	52.400002	706,700	52.400002
ZG	2024-03-06	52.52	54.73	52.52	54.029999	606,300	54.029999
ZG	2024-03-07	54.759998	54.759998	53.16	54.060001	749,100	54.060001
ZG	2024-03-08	54.57	56.77	54.57	56.150002	667,600	56.150002

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.