Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-22 00:00:00
open
float64
0
4,860,000B
⌀
high
float64
0
5,362,875B
⌀
low
float64
0
4,124,250B
⌀
close
float64
0
4,434,750B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
4,434,750B
⌀
XOMA
1989-08-24
5,700
5,700
5,550
5,625
105
5,625
XOMA
1989-08-25
5,700
5,775
5,550
5,625
179
5,625
XOMA
1989-08-28
5,625
5,775
5,625
5,775
107
5,775
XOMA
1989-08-29
5,775
5,775
5,625
5,775
198
5,775
XOMA
1989-08-30
5,700
6,300
5,700
6,075
1,313
6,075
XOMA
1989-08-31
6,150
6,150
6,000
6,075
297
6,075
XOMA
1989-09-01
6,150
6,150
6,000
6,075
158
6,075
XOMA
1989-09-05
6,225
6,375
6,150
6,225
531
6,225
XOMA
1989-09-06
6,300
6,525
6,225
6,412.5
617
6,412.5
XOMA
1989-09-07
6,525
6,525
6,375
6,525
990
6,525
XOMA
1989-09-08
6,675
7,050
6,600
6,900
1,587
6,900
XOMA
1989-09-11
7,050
7,050
6,825
6,900
294
6,900
XOMA
1989-09-12
6,900
6,975
6,825
6,975
470
6,975
XOMA
1989-09-13
6,975
7,050
6,900
6,900
633
6,900
XOMA
1989-09-14
6,975
6,975
6,750
6,750
713
6,750
XOMA
1989-09-15
6,825
6,900
6,750
6,787.5
1,252
6,787.5
XOMA
1989-09-18
6,750
6,975
6,600
6,750
831
6,750
XOMA
1989-09-19
6,300
6,750
6,000
6,150
2,731
6,150
XOMA
1989-09-20
6,150
6,375
6,000
6,000
2,410
6,000
XOMA
1989-09-21
6,000
6,300
6,000
6,075
2,149
6,075
XOMA
1989-09-22
6,075
6,225
5,775
6,000
2,557
6,000
XOMA
1989-09-25
6,150
6,450
6,150
6,225
576
6,225
XOMA
1989-09-26
6,300
6,337.5
6,150
6,225
562
6,225
XOMA
1989-09-27
6,150
6,225
6,000
6,150
425
6,150
XOMA
1989-09-28
6,225
6,225
6,075
6,150
151
6,150
XOMA
1989-09-29
6,225
6,300
5,625
5,775
920
5,775
XOMA
1989-10-02
5,700
6,075
5,700
5,925
384
5,925
XOMA
1989-10-03
6,000
6,375
6,000
6,300
590
6,300
XOMA
1989-10-04
6,450
6,600
6,375
6,600
906
6,600
XOMA
1989-10-05
6,600
6,900
6,600
6,750
427
6,750
XOMA
1989-10-06
6,750
7,125
6,750
6,862.5
1,108
6,862.5
XOMA
1989-10-09
6,900
6,900
6,675
6,750
408
6,750
XOMA
1989-10-10
6,825
6,825
6,600
6,675
956
6,675
XOMA
1989-10-11
6,600
6,750
6,450
6,675
609
6,675
XOMA
1989-10-12
6,750
6,750
6,600
6,675
443
6,675
XOMA
1989-10-13
6,600
6,675
6,300
6,375
497
6,375
XOMA
1989-10-16
6,300
6,300
5,700
6,075
1,136
6,075
XOMA
1989-10-17
6,150
6,150
5,925
6,037.5
426
6,037.5
XOMA
1989-10-18
6,000
6,300
6,000
6,300
573
6,300
XOMA
1989-10-19
6,450
6,825
6,300
6,675
591
6,675
XOMA
1989-10-20
6,825
6,825
6,675
6,825
759
6,825
XOMA
1989-10-23
6,900
6,900
6,525
6,675
869
6,675
XOMA
1989-10-24
6,675
6,675
6,225
6,375
609
6,375
XOMA
1989-10-25
6,450
6,600
6,450
6,600
212
6,600
XOMA
1989-10-26
6,525
6,525
6,375
6,525
932
6,525
XOMA
1989-10-27
6,525
6,525
6,075
6,300
589
6,300
XOMA
1989-10-30
6,225
6,375
6,225
6,300
223
6,300
XOMA
1989-10-31
6,300
6,375
6,225
6,300
442
6,300
XOMA
1989-11-01
6,375
6,600
6,375
6,525
456
6,525
XOMA
1989-11-02
6,600
6,600
6,450
6,600
182
6,600
XOMA
1989-11-03
6,600
6,600
6,375
6,375
368
6,375
XOMA
1989-11-06
6,525
6,525
6,150
6,300
388
6,300
XOMA
1989-11-07
6,150
6,300
6,075
6,150
545
6,150
XOMA
1989-11-08
6,150
6,300
6,075
6,300
386
6,300
XOMA
1989-11-09
6,300
6,375
6,075
6,225
617
6,225
XOMA
1989-11-10
6,075
6,225
6,075
6,075
340
6,075
XOMA
1989-11-13
6,075
6,150
5,850
6,075
1,848
6,075
XOMA
1989-11-14
5,925
6,000
5,925
6,000
416
6,000
XOMA
1989-11-15
5,925
6,000
5,775
6,000
697
6,000
XOMA
1989-11-16
5,925
6,300
5,925
6,300
782
6,300
XOMA
1989-11-17
6,300
6,450
6,150
6,375
414
6,375
XOMA
1989-11-20
6,375
6,450
6,225
6,300
727
6,300
XOMA
1989-11-21
6,225
6,375
6,150
6,262.5
67
6,262.5
XOMA
1989-11-22
6,150
6,300
6,150
6,225
77
6,225
XOMA
1989-11-24
6,300
6,300
6,225
6,225
79
6,225
XOMA
1989-11-27
6,300
6,300
6,225
6,225
234
6,225
XOMA
1989-11-28
6,300
6,300
6,225
6,300
842
6,300
XOMA
1989-11-29
6,300
6,375
6,225
6,300
607
6,300
XOMA
1989-11-30
6,300
6,375
6,225
6,300
345
6,300
XOMA
1989-12-01
6,300
6,375
6,225
6,375
466
6,375
XOMA
1989-12-04
6,375
6,375
6,225
6,375
133
6,375
XOMA
1989-12-05
6,375
6,600
6,375
6,450
548
6,450
XOMA
1989-12-06
6,525
6,525
6,375
6,375
162
6,375
XOMA
1989-12-07
6,300
6,375
6,075
6,150
807
6,150
XOMA
1989-12-08
6,225
6,225
6,000
6,075
414
6,075
XOMA
1989-12-11
6,075
6,150
5,925
6,075
486
6,075
XOMA
1989-12-12
6,075
6,300
6,075
6,225
452
6,225
XOMA
1989-12-13
6,225
7,350
6,225
6,750
2,730
6,750
XOMA
1989-12-14
6,750
6,825
6,525
6,712.5
938
6,712.5
XOMA
1989-12-15
6,750
6,900
6,600
6,900
557
6,900
XOMA
1989-12-18
6,750
6,900
6,525
6,525
765
6,525
XOMA
1989-12-19
6,525
6,600
6,375
6,450
122
6,450
XOMA
1989-12-20
6,525
6,750
6,450
6,750
309
6,750
XOMA
1989-12-21
6,750
6,750
6,675
6,750
303
6,750
XOMA
1989-12-22
6,675
6,900
6,675
6,825
308
6,825
XOMA
1989-12-26
6,825
6,900
6,750
6,750
42
6,750
XOMA
1989-12-27
6,750
6,900
6,675
6,750
633
6,750
XOMA
1989-12-28
6,675
6,750
6,300
6,600
560
6,600
XOMA
1989-12-29
6,450
6,675
6,450
6,525
508
6,525
XOMA
1990-01-02
6,750
7,125
6,600
7,087.5
920
7,087.5
XOMA
1990-01-03
7,275
7,575
7,125
7,500
2,040
7,500
XOMA
1990-01-04
7,575
7,950
7,500
7,800
1,390
7,800
XOMA
1990-01-05
7,800
7,800
7,537.5
7,650
1,073
7,650
XOMA
1990-01-08
7,650
7,800
7,425
7,800
573
7,800
XOMA
1990-01-09
7,650
7,650
6,975
7,275
2,994
7,275
XOMA
1990-01-10
7,350
7,425
6,975
7,050
1,241
7,050
XOMA
1990-01-11
7,125
7,125
6,825
6,825
741
6,825
XOMA
1990-01-12
6,750
6,750
6,525
6,750
965
6,750
XOMA
1990-01-15
6,675
6,675
6,450
6,487.5
462
6,487.5
XOMA
1990-01-16
6,450
6,750
6,225
6,750
905
6,750