Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.8M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-09-18 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 ⌀
XTNT	2022-08-18	0.47	0.49	0.46	0.48	48,700	0.48
XTNT	2022-08-19	0.46	0.49	0.45	0.48	50,600	0.48
XTNT	2022-08-22	0.46	0.49	0.43	0.48	49,600	0.48
XTNT	2022-08-23	0.48	0.48	0.46	0.46	20,900	0.46
XTNT	2022-08-24	0.48	0.51	0.47	0.49	47,600	0.49
XTNT	2022-08-25	0.48	0.54	0.47	0.51	125,400	0.51
XTNT	2022-08-26	0.5	0.53	0.49	0.51	90,100	0.51
XTNT	2022-08-29	0.53	0.57	0.49	0.51	171,400	0.51
XTNT	2022-08-30	0.53	0.53	0.51	0.53	73,400	0.53
XTNT	2022-08-31	0.55	0.55	0.49	0.52	83,900	0.52
XTNT	2022-09-01	0.5	0.58	0.49	0.58	99,600	0.58
XTNT	2022-09-02	0.58	0.59	0.51	0.58	254,900	0.58
XTNT	2022-09-06	0.53	0.63	0.5	0.61	328,000	0.61
XTNT	2022-09-07	0.56	0.64	0.56	0.62	118,300	0.62
XTNT	2022-09-08	0.64	0.68	0.64	0.66	137,000	0.66
XTNT	2022-09-09	0.64	0.71	0.6	0.69	124,300	0.69
XTNT	2022-09-12	0.67	0.69	0.65	0.68	62,300	0.68
XTNT	2022-09-13	0.66	0.67	0.59	0.61	76,000	0.61
XTNT	2022-09-14	0.62	0.64	0.59	0.63	270,700	0.63
XTNT	2022-09-15	0.63	0.67	0.59	0.65	227,700	0.65
XTNT	2022-09-16	0.65	0.69	0.61	0.67	171,300	0.67
XTNT	2022-09-19	0.62	0.66	0.6	0.64	259,400	0.64
XTNT	2022-09-20	0.62	0.65	0.62	0.65	295,300	0.65
XTNT	2022-09-21	0.64	0.64	0.61	0.61	8,900	0.61
XTNT	2022-09-22	0.61	0.63	0.58	0.61	56,100	0.61
XTNT	2022-09-23	0.6	0.62	0.59	0.61	137,100	0.61
XTNT	2022-09-26	0.62	0.67	0.6	0.64	69,000	0.64
XTNT	2022-09-27	0.68	0.68	0.65	0.66	127,700	0.66
XTNT	2022-09-28	0.66	0.68	0.65	0.67	13,500	0.67
XTNT	2022-09-29	0.67	0.7	0.65	0.7	20,000	0.7
XTNT	2022-09-30	0.69	0.72	0.69	0.72	21,900	0.72
XTNT	2022-10-03	0.73	0.73	0.65	0.7	36,200	0.7
XTNT	2022-10-04	0.69	0.74	0.68	0.73	73,700	0.73
XTNT	2022-10-05	0.71	0.73	0.71	0.71	2,800	0.71
XTNT	2022-10-06	0.73	0.73	0.71	0.72	11,700	0.72
XTNT	2022-10-07	0.72	0.73	0.71	0.71	16,500	0.71
XTNT	2022-10-10	0.72	0.73	0.7	0.72	42,400	0.72
XTNT	2022-10-11	0.72	0.72	0.7	0.7	72,500	0.7
XTNT	2022-10-12	0.72	0.76	0.72	0.76	45,400	0.76
XTNT	2022-10-13	0.76	0.78	0.74	0.77	46,900	0.77
XTNT	2022-10-14	0.77	0.79	0.77	0.79	41,400	0.79
XTNT	2022-10-17	0.79	0.8	0.79	0.8	29,000	0.8
XTNT	2022-10-18	0.79	0.79	0.65	0.65	165,700	0.65
XTNT	2022-10-19	0.65	0.65	0.6	0.62	117,100	0.62
XTNT	2022-10-20	0.62	0.65	0.62	0.64	15,000	0.64
XTNT	2022-10-21	0.64	0.66	0.63	0.64	17,000	0.64
XTNT	2022-10-24	0.63	0.66	0.62	0.65	9,200	0.65
XTNT	2022-10-25	0.63	0.66	0.62	0.65	10,800	0.65
XTNT	2022-10-26	0.63	0.64	0.61	0.61	6,300	0.61
XTNT	2022-10-27	0.62	0.67	0.62	0.66	30,000	0.66
XTNT	2022-10-28	0.65	0.65	0.64	0.64	8,200	0.64
XTNT	2022-10-31	0.63	0.67	0.63	0.63	18,600	0.63
XTNT	2022-11-01	0.65	0.68	0.63	0.65	17,000	0.65
XTNT	2022-11-02	0.68	0.68	0.64	0.67	7,900	0.67
XTNT	2022-11-03	0.67	0.67	0.64	0.65	18,900	0.65
XTNT	2022-11-04	0.68	0.68	0.65	0.66	4,200	0.66
XTNT	2022-11-07	0.61	0.67	0.61	0.66	13,600	0.66
XTNT	2022-11-08	0.72	0.72	0.67	0.67	23,400	0.67
XTNT	2022-11-09	0.69	0.69	0.64	0.64	3,500	0.64
XTNT	2022-11-10	0.6	0.66	0.6	0.66	24,100	0.66
XTNT	2022-11-11	0.63	0.64	0.63	0.64	6,500	0.64
XTNT	2022-11-14	0.61	0.66	0.61	0.64	14,000	0.64
XTNT	2022-11-15	0.66	0.66	0.62	0.63	11,700	0.63
XTNT	2022-11-16	0.66	0.66	0.62	0.63	20,100	0.63
XTNT	2022-11-17	0.65	0.66	0.62	0.62	2,400	0.62
XTNT	2022-11-18	0.65	0.68	0.62	0.67	12,900	0.67
XTNT	2022-11-21	0.64	0.7	0.61	0.64	60,400	0.64
XTNT	2022-11-22	0.63	0.65	0.62	0.62	13,200	0.62
XTNT	2022-11-23	0.64	0.66	0.61	0.66	45,600	0.66
XTNT	2022-11-25	0.63	0.69	0.63	0.68	29,400	0.68
XTNT	2022-11-28	0.62	0.68	0.6	0.6	72,000	0.6
XTNT	2022-11-29	0.64	0.65	0.62	0.64	12,900	0.64
XTNT	2022-11-30	0.61	0.63	0.58	0.61	92,600	0.61
XTNT	2022-12-01	0.61	0.61	0.59	0.59	2,400	0.59
XTNT	2022-12-02	0.57	0.61	0.57	0.6	16,000	0.6
XTNT	2022-12-05	0.6	0.61	0.57	0.58	36,600	0.58
XTNT	2022-12-06	0.58	0.62	0.56	0.56	47,700	0.56
XTNT	2022-12-07	0.59	0.63	0.54	0.62	53,500	0.62
XTNT	2022-12-08	0.62	0.62	0.58	0.59	32,300	0.59
XTNT	2022-12-09	0.6	0.61	0.54	0.54	51,700	0.54
XTNT	2022-12-12	0.57	0.6	0.5	0.5	46,400	0.5
XTNT	2022-12-13	0.53	0.62	0.48	0.6	97,800	0.6
XTNT	2022-12-14	0.62	0.64	0.54	0.64	43,500	0.64
XTNT	2022-12-15	0.64	0.69	0.58	0.68	126,900	0.68
XTNT	2022-12-16	0.66	0.69	0.62	0.66	202,400	0.66
XTNT	2022-12-19	0.66	0.69	0.63	0.68	50,100	0.68
XTNT	2022-12-20	0.66	0.69	0.64	0.69	83,500	0.69
XTNT	2022-12-21	0.66	0.69	0.66	0.66	26,100	0.66
XTNT	2022-12-22	0.65	0.68	0.64	0.68	39,700	0.68
XTNT	2022-12-23	0.65	0.66	0.64	0.66	10,000	0.66
XTNT	2022-12-27	0.66	0.66	0.63	0.66	2,100	0.66
XTNT	2022-12-28	0.63	0.65	0.62	0.63	25,800	0.63
XTNT	2022-12-29	0.61	0.66	0.58	0.66	42,000	0.66
XTNT	2022-12-30	0.63	0.66	0.62	0.66	12,500	0.66
XTNT	2023-01-03	0.65	0.67	0.63	0.67	4,700	0.67
XTNT	2023-01-04	0.63	0.66	0.63	0.66	3,800	0.66
XTNT	2023-01-05	0.64	0.65	0.6	0.64	20,200	0.64
XTNT	2023-01-06	0.61	0.68	0.58	0.63	18,000	0.63
XTNT	2023-01-09	0.57	0.63	0.57	0.61	20,500	0.61
XTNT	2023-01-10	0.59	0.65	0.59	0.64	10,500	0.64

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.