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
|
2024-08-22
| 7.8 | 7.85 | 7.7 | 7.75 | 78,800 | 7.75 |
ZYXI
|
2024-08-23
| 7.8 | 8.2 | 7.77 | 8.19 | 109,400 | 8.19 |
ZYXI
|
2024-08-26
| 8.11 | 8.35 | 8.11 | 8.35 | 131,500 | 8.35 |
ZYXI
|
2024-08-27
| 8.36 | 8.38 | 8.09 | 8.09 | 56,000 | 8.09 |
ZYXI
|
2024-08-28
| 8.07 | 8.19 | 7.83 | 7.93 | 75,400 | 7.93 |
ZYXI
|
2024-08-29
| 8.03 | 8.15 | 7.96 | 7.98 | 75,000 | 7.98 |
ZYXI
|
2024-08-30
| 8.06 | 8.11 | 7.82 | 7.86 | 199,800 | 7.86 |
ZYXI
|
2024-09-03
| 7.89 | 8.09 | 7.72 | 7.89 | 225,300 | 7.89 |
ZYXI
|
2024-09-04
| 7.8 | 7.88 | 7.6 | 7.75 | 88,200 | 7.75 |
ZYXI
|
2024-09-05
| 7.75 | 7.89 | 7.74 | 7.89 | 89,600 | 7.89 |
ZYXI
|
2024-09-06
| 7.87 | 7.89 | 7.68 | 7.84 | 81,600 | 7.84 |
ZYXI
|
2024-09-09
| 7.8 | 7.85 | 7.73 | 7.83 | 86,400 | 7.83 |
ZYXI
|
2024-09-10
| 7.86 | 8.03 | 7.74 | 8.02 | 51,200 | 8.02 |
ZYXI
|
2024-09-11
| 8.01 | 8.01 | 7.8 | 7.96 | 53,900 | 7.96 |
ZYXI
|
2024-09-12
| 8.03 | 8.07 | 7.84 | 7.89 | 67,300 | 7.89 |
ZYXI
|
2024-09-13
| 7.95 | 8.24 | 7.95 | 8.15 | 70,300 | 8.15 |
ZYXI
|
2024-09-16
| 8.2 | 8.21 | 7.74 | 7.97 | 144,200 | 7.97 |
ZYXI
|
2024-09-17
| 8.1 | 8.45 | 7.99 | 8.19 | 120,400 | 8.19 |
ZYXI
|
2024-09-18
| 8.27 | 8.44 | 8.1 | 8.18 | 97,700 | 8.18 |
ZYXI
|
2024-09-19
| 8.29 | 8.59 | 8.27 | 8.33 | 142,700 | 8.33 |
ZYXI
|
2024-09-20
| 8.29 | 8.47 | 8.12 | 8.12 | 322,400 | 8.12 |
ZYXI
|
2024-09-23
| 8.2 | 8.35 | 7.91 | 7.98 | 87,200 | 7.98 |
ZYXI
|
2024-09-24
| 8.05 | 8.18 | 7.99 | 8.11 | 62,800 | 8.11 |
ZYXI
|
2024-09-25
| 8.14 | 8.14 | 7.94 | 7.99 | 42,800 | 7.99 |
ZYXI
|
2024-09-26
| 8.04 | 8.26 | 8 | 8.26 | 62,400 | 8.26 |
ZYXI
|
2024-09-27
| 8.27 | 8.45 | 7.97 | 8.1 | 105,400 | 8.1 |
ZYXI
|
2024-09-30
| 8.05 | 8.25 | 8.05 | 8.16 | 44,100 | 8.16 |
ZYXI
|
2024-10-01
| 8.08 | 8.1 | 7.71 | 7.83 | 113,800 | 7.83 |
ZYXI
|
2024-10-02
| 7.74 | 8 | 7.74 | 7.95 | 75,700 | 7.95 |
ZYXI
|
2024-10-03
| 7.95 | 7.95 | 7.7 | 7.83 | 56,500 | 7.83 |
ZYXI
|
2024-10-04
| 7.93 | 7.99 | 7.85 | 7.9 | 67,000 | 7.9 |
ZYXI
|
2024-10-07
| 7.96 | 7.98 | 7.63 | 7.78 | 51,300 | 7.78 |
ZYXI
|
2024-10-08
| 7.8 | 7.94 | 7.61 | 7.74 | 182,700 | 7.74 |
ZYXI
|
2024-10-09
| 7.69 | 7.75 | 7.61 | 7.71 | 41,900 | 7.71 |
ZYXI
|
2024-10-10
| 7.62 | 7.71 | 7.49 | 7.51 | 61,000 | 7.51 |
ZYXI
|
2024-10-11
| 7.48 | 7.69 | 7.46 | 7.66 | 143,000 | 7.66 |
ZYXI
|
2024-10-14
| 7.69 | 8.01 | 7.62 | 7.98 | 64,700 | 7.98 |
ZYXI
|
2024-10-15
| 7.91 | 8.09 | 7.9 | 7.95 | 88,000 | 7.95 |
ZYXI
|
2024-10-16
| 8.05 | 8.06 | 7.86 | 7.89 | 60,000 | 7.89 |
ZYXI
|
2024-10-17
| 7.96 | 7.96 | 7.83 | 7.95 | 62,100 | 7.95 |
ZYXI
|
2024-10-18
| 7.98 | 8.09 | 7.94 | 8.03 | 82,600 | 8.03 |
ZYXI
|
2024-10-21
| 8.05 | 8.39 | 7.95 | 8.37 | 251,400 | 8.37 |
ZYXI
|
2024-10-22
| 8.4 | 8.71 | 8.37 | 8.53 | 139,800 | 8.53 |
ZYXI
|
2024-10-23
| 8.53 | 8.53 | 8.31 | 8.36 | 70,400 | 8.36 |
ZYXI
|
2024-10-24
| 8.39 | 8.67 | 8.33 | 8.59 | 152,700 | 8.59 |
ZYXI
|
2024-10-25
| 8.67 | 9.42 | 8.59 | 9.12 | 264,500 | 9.12 |
ZYXI
|
2024-10-28
| 9.03 | 9.2 | 8.8 | 8.88 | 147,800 | 8.88 |
ZYXI
|
2024-10-29
| 8.79 | 9.02 | 8.76 | 8.92 | 94,800 | 8.92 |
ZYXI
|
2024-10-30
| 8.88 | 9.04 | 8.88 | 9.02 | 72,700 | 9.02 |
ZYXI
|
2024-10-31
| 8.98 | 9.04 | 8.56 | 8.63 | 95,800 | 8.63 |
ZYXI
|
2024-11-01
| 8.74 | 8.78 | 8.48 | 8.76 | 132,500 | 8.76 |
ZYXI
|
2024-11-04
| 8.67 | 8.73 | 7.99 | 8 | 110,700 | 8 |
ZYXI
|
2024-11-05
| 8 | 8.4 | 7.97 | 8.36 | 86,800 | 8.36 |
ZYXI
|
2024-11-06
| 8.84 | 9.22 | 8.74 | 9.21 | 244,000 | 9.21 |
ZYXI
|
2024-11-07
| 9.12 | 9.3 | 8.79 | 8.83 | 93,100 | 8.83 |
ZYXI
|
2024-11-08
| 8.81 | 9.04 | 8.68 | 9.01 | 84,000 | 9.01 |
ZYXI
|
2024-11-11
| 9.12 | 9.3 | 8.99 | 9.3 | 97,200 | 9.3 |
ZYXI
|
2024-11-12
| 9.21 | 9.33 | 8.43 | 8.57 | 130,400 | 8.57 |
ZYXI
|
2024-11-13
| 8.57 | 8.62 | 8.1 | 8.13 | 110,800 | 8.13 |
ZYXI
|
2024-11-14
| 8.16 | 8.21 | 7.99 | 8.09 | 82,800 | 8.09 |
ZYXI
|
2024-11-15
| 8.08 | 8.08 | 7.72 | 7.8 | 88,700 | 7.8 |
ZYXI
|
2024-11-18
| 7.9 | 7.96 | 7.73 | 7.81 | 68,900 | 7.81 |
ZYXI
|
2024-11-19
| 7.72 | 7.88 | 7.72 | 7.82 | 60,200 | 7.82 |
ZYXI
|
2024-11-20
| 7.75 | 7.86 | 7.7 | 7.86 | 44,100 | 7.86 |
ZYXI
|
2024-11-21
| 7.89 | 8.14 | 7.8 | 8.11 | 65,800 | 8.11 |
ZYXI
|
2024-11-22
| 8.17 | 8.3 | 8.13 | 8.26 | 63,600 | 8.26 |
ZYXI
|
2024-11-25
| 8.28 | 8.57 | 8.21 | 8.34 | 81,000 | 8.34 |
ZYXI
|
2024-11-26
| 8.43 | 8.53 | 8.26 | 8.33 | 37,000 | 8.33 |
ZYXI
|
2024-11-27
| 8.36 | 8.47 | 8.32 | 8.35 | 23,200 | 8.35 |
ZYXI
|
2024-11-29
| 8.36 | 8.4 | 8.29 | 8.32 | 21,100 | 8.32 |
ZYXI
|
2024-12-02
| 8.32 | 8.32 | 7.95 | 8.22 | 55,800 | 8.22 |
ZYXI
|
2024-12-03
| 8.14 | 8.24 | 8 | 8.13 | 36,400 | 8.13 |
ZYXI
|
2024-12-04
| 8.19 | 8.23 | 7.94 | 8.01 | 52,200 | 8.01 |
ZYXI
|
2024-12-05
| 8 | 8.16 | 7.81 | 7.94 | 80,600 | 7.94 |
ZYXI
|
2024-12-06
| 7.97 | 8.15 | 7.8 | 8.13 | 53,300 | 8.13 |
ZYXI
|
2024-12-09
| 8.16 | 8.39 | 8.1 | 8.19 | 67,100 | 8.19 |
ZYXI
|
2024-12-10
| 8.18 | 8.42 | 8.15 | 8.4 | 38,100 | 8.4 |
ZYXI
|
2024-12-11
| 8.45 | 8.56 | 8.15 | 8.15 | 118,800 | 8.15 |
ZYXI
|
2024-12-12
| 8.1 | 8.19 | 8.07 | 8.16 | 38,100 | 8.16 |
ZYXI
|
2024-12-13
| 8.16 | 8.23 | 8.06 | 8.14 | 19,300 | 8.14 |
ZYXI
|
2024-12-16
| 8.15 | 8.5 | 8.15 | 8.45 | 87,400 | 8.45 |
ZYXI
|
2024-12-17
| 8.45 | 8.62 | 8.36 | 8.4 | 97,000 | 8.4 |
ZYXI
|
2024-12-18
| 8.49 | 8.54 | 8.13 | 8.17 | 74,000 | 8.17 |
ZYXI
|
2024-12-19
| 8.27 | 8.44 | 8.22 | 8.4 | 48,800 | 8.4 |
ZYXI
|
2024-12-20
| 8.28 | 8.72 | 8.21 | 8.25 | 321,300 | 8.25 |
ZYXI
|
2024-12-23
| 8.23 | 8.32 | 8.02 | 8.22 | 106,300 | 8.22 |
ZYXI
|
2024-12-24
| 8.28 | 8.28 | 8.02 | 8.07 | 27,700 | 8.07 |
ZYXI
|
2024-12-26
| 7.99 | 8.34 | 7.93 | 8.32 | 107,100 | 8.32 |
ZYXI
|
2024-12-27
| 8.28 | 8.39 | 7.98 | 8.21 | 71,300 | 8.21 |
ZYXI
|
2024-12-30
| 8.12 | 8.14 | 7.93 | 7.94 | 69,200 | 7.94 |
ZYXI
|
2024-12-31
| 8.01 | 8.11 | 7.97 | 8.01 | 56,900 | 8.01 |
ZYXI
|
2025-01-02
| 8.12 | 8.12 | 7.77 | 7.81 | 85,600 | 7.81 |
ZYXI
|
2025-01-03
| 7.84 | 8.15 | 7.77 | 8.09 | 50,600 | 8.09 |
ZYXI
|
2025-01-06
| 8.09 | 8.15 | 8.02 | 8.08 | 44,100 | 8.08 |
ZYXI
|
2025-01-07
| 8.16 | 8.26 | 7.97 | 8.1 | 53,200 | 8.1 |
ZYXI
|
2025-01-08
| 8.1 | 8.12 | 7.91 | 8.04 | 46,200 | 8.04 |
ZYXI
|
2025-01-10
| 8.04 | 8.04 | 7.75 | 7.83 | 63,500 | 7.83 |
ZYXI
|
2025-01-13
| 7.85 | 7.85 | 7.62 | 7.77 | 70,000 | 7.77 |
ZYXI
|
2025-01-14
| 7.79 | 7.86 | 7.5 | 7.66 | 91,300 | 7.66 |
ZYXI
|
2025-01-15
| 7.82 | 7.9 | 7.69 | 7.87 | 52,200 | 7.87 |
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.