symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-02 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
⌀ |
|---|---|---|---|---|---|---|---|
ZBAI
|
2022-10-17
| 25.884001 | 25.884001 | 22.5 | 22.5 | 106 | 22.5 |
ZBAI
|
2022-10-18
| 22.823999 | 22.823999 | 22.5 | 22.5 | 56 | 22.5 |
ZBAI
|
2022-10-19
| 22.5 | 24.57 | 22.5 | 24.57 | 33 | 24.57 |
ZBAI
|
2022-10-20
| 23.4 | 26.459999 | 23.4 | 26.459999 | 39 | 26.459999 |
ZBAI
|
2022-10-21
| 23.76 | 23.76 | 23.76 | 23.76 | 17 | 23.76 |
ZBAI
|
2022-10-24
| 24.372 | 25.379999 | 24.299999 | 24.66 | 133 | 24.66 |
ZBAI
|
2022-10-25
| 24.299999 | 24.299999 | 22.68 | 24.120001 | 172 | 24.120001 |
ZBAI
|
2022-10-26
| 22.5 | 26.280001 | 22.5 | 25.02 | 1,206 | 25.02 |
ZBAI
|
2022-10-27
| 25.02 | 25.02 | 22.139999 | 23.4 | 183 | 23.4 |
ZBAI
|
2022-10-28
| 23.58 | 25.02 | 23.4 | 23.4 | 117 | 23.4 |
ZBAI
|
2022-10-31
| 25.236 | 25.236 | 23.705999 | 24.84 | 128 | 24.84 |
ZBAI
|
2022-11-01
| 23.832001 | 24.030001 | 23.832001 | 24.030001 | 72 | 24.030001 |
ZBAI
|
2022-11-02
| 24.299999 | 26.459999 | 23.742001 | 25.290001 | 278 | 25.290001 |
ZBAI
|
2022-11-03
| 24.120001 | 26.639999 | 23.598 | 23.598 | 72 | 23.598 |
ZBAI
|
2022-11-04
| 24.534 | 26.639999 | 24.534 | 26.459999 | 211 | 26.459999 |
ZBAI
|
2022-11-07
| 25.379999 | 26.639999 | 22.5 | 26.639999 | 594 | 26.639999 |
ZBAI
|
2022-11-08
| 24.030001 | 24.030001 | 23.76 | 23.76 | 28 | 23.76 |
ZBAI
|
2022-11-09
| 23.76 | 25.02 | 23.4 | 23.58 | 733 | 23.58 |
ZBAI
|
2022-11-10
| 24.48 | 25.938 | 24.48 | 25.938 | 22 | 25.938 |
ZBAI
|
2022-11-11
| 24.66 | 26.280001 | 23.49 | 23.76 | 178 | 23.76 |
ZBAI
|
2022-11-14
| 24.84 | 26.280001 | 24.66 | 26.280001 | 72 | 26.280001 |
ZBAI
|
2022-11-15
| 25.254 | 25.92 | 25.200001 | 25.92 | 61 | 25.92 |
ZBAI
|
2022-11-16
| 25.92 | 25.92 | 25.74 | 25.74 | 161 | 25.74 |
ZBAI
|
2022-11-17
| 23.993999 | 26.639999 | 23.993999 | 26.639999 | 1,089 | 26.639999 |
ZBAI
|
2022-11-18
| 27.360001 | 27.360001 | 25.559999 | 26.1 | 378 | 26.1 |
ZBAI
|
2022-11-21
| 26.1 | 26.1 | 26.1 | 26.1 | 6 | 26.1 |
ZBAI
|
2022-11-22
| 25.379999 | 25.379999 | 23.940001 | 24.84 | 83 | 24.84 |
ZBAI
|
2022-11-23
| 23.4 | 25.02 | 23.4 | 25.02 | 28 | 25.02 |
ZBAI
|
2022-11-25
| 25.200001 | 26.639999 | 25.200001 | 26.639999 | 167 | 26.639999 |
ZBAI
|
2022-11-28
| 25.200001 | 25.379999 | 25.200001 | 25.200001 | 39 | 25.200001 |
ZBAI
|
2022-11-29
| 23.940001 | 26.82 | 23.940001 | 26.82 | 89 | 26.82 |
ZBAI
|
2022-11-30
| 26.639999 | 26.82 | 25.200001 | 26.82 | 200 | 26.82 |
ZBAI
|
2022-12-01
| 26.046 | 26.046 | 26.046 | 26.046 | 17 | 26.046 |
ZBAI
|
2022-12-02
| 24.299999 | 26.1 | 24.299999 | 26.1 | 33 | 26.1 |
ZBAI
|
2022-12-05
| 24.66 | 25.794001 | 24.66 | 25.794001 | 33 | 25.794001 |
ZBAI
|
2022-12-06
| 24.299999 | 25.200001 | 24.120001 | 25.200001 | 800 | 25.200001 |
ZBAI
|
2022-12-07
| 25.200001 | 25.200001 | 23.868 | 23.868 | 67 | 23.868 |
ZBAI
|
2022-12-08
| 25.974001 | 25.974001 | 25.559999 | 25.559999 | 106 | 25.559999 |
ZBAI
|
2022-12-09
| 24.84 | 25.559999 | 24.84 | 25.559999 | 133 | 25.559999 |
ZBAI
|
2022-12-12
| 25.559999 | 27 | 25.559999 | 26.639999 | 928 | 26.639999 |
ZBAI
|
2022-12-13
| 26.82 | 28.08 | 26.82 | 27.9 | 761 | 27.9 |
ZBAI
|
2022-12-14
| 26.1 | 29.16 | 26.1 | 29.16 | 656 | 29.16 |
ZBAI
|
2022-12-15
| 28.799999 | 30.6 | 28.440001 | 30.24 | 1,050 | 30.24 |
ZBAI
|
2022-12-16
| 28.620001 | 30.959999 | 28.620001 | 30.959999 | 1,183 | 30.959999 |
ZBAI
|
2022-12-19
| 26.586 | 33.119999 | 25.667999 | 33.119999 | 1,206 | 33.119999 |
ZBAI
|
2022-12-20
| 33.119999 | 36.450001 | 31.139999 | 36 | 1,222 | 36 |
ZBAI
|
2022-12-21
| 36 | 38.700001 | 28.26 | 37.799999 | 3,406 | 37.799999 |
ZBAI
|
2022-12-22
| 36.917999 | 39.419998 | 35.639999 | 38.664001 | 817 | 38.664001 |
ZBAI
|
2022-12-23
| 35.82 | 41.759998 | 35.82 | 40.860001 | 1,128 | 40.860001 |
ZBAI
|
2022-12-27
| 41.040001 | 41.202 | 31.68 | 39.779999 | 717 | 39.779999 |
ZBAI
|
2022-12-28
| 40.32 | 41.400002 | 37.080002 | 40.428001 | 1,067 | 40.428001 |
ZBAI
|
2022-12-29
| 39.959999 | 42.119999 | 37.799999 | 42.119999 | 1,228 | 42.119999 |
ZBAI
|
2022-12-30
| 38.52 | 41.400002 | 38.52 | 40.32 | 539 | 40.32 |
ZBAI
|
2023-01-03
| 40.139999 | 42.48 | 36.18 | 42.48 | 1,611 | 42.48 |
ZBAI
|
2023-01-04
| 42.66 | 45 | 39.779999 | 45 | 1,022 | 45 |
ZBAI
|
2023-01-05
| 48.060001 | 48.240002 | 42.858002 | 46.799999 | 1,056 | 46.799999 |
ZBAI
|
2023-01-06
| 50.220001 | 51.66 | 47.844002 | 49.158001 | 428 | 49.158001 |
ZBAI
|
2023-01-09
| 48.240002 | 48.599998 | 45.360001 | 46.080002 | 300 | 46.080002 |
ZBAI
|
2023-01-10
| 46.080002 | 48.599998 | 46.080002 | 48.240002 | 333 | 48.240002 |
ZBAI
|
2023-01-11
| 41.939999 | 48.599998 | 41.939999 | 48.419998 | 289 | 48.419998 |
ZBAI
|
2023-01-12
| 48.330002 | 48.599998 | 44.298 | 48.599998 | 1,583 | 48.599998 |
ZBAI
|
2023-01-13
| 47.880001 | 48.113998 | 44.279999 | 48.113998 | 456 | 48.113998 |
ZBAI
|
2023-01-17
| 45.360001 | 48.599998 | 45.360001 | 48.240002 | 594 | 48.240002 |
ZBAI
|
2023-01-18
| 47.880001 | 47.880001 | 44.639999 | 47.52 | 172 | 47.52 |
ZBAI
|
2023-01-19
| 45.18 | 45.18 | 41.759998 | 45.18 | 517 | 45.18 |
ZBAI
|
2023-01-20
| 43.200001 | 48.240002 | 43.200001 | 47.466 | 656 | 47.466 |
ZBAI
|
2023-01-23
| 48.599998 | 48.599998 | 41.759998 | 46.709999 | 544 | 46.709999 |
ZBAI
|
2023-01-24
| 46.223999 | 46.619999 | 46.206001 | 46.368 | 417 | 46.368 |
ZBAI
|
2023-01-25
| 41.939999 | 45.900002 | 37.98 | 45.900002 | 178 | 45.900002 |
ZBAI
|
2023-01-26
| 45.720001 | 45.720001 | 40.68 | 44.82 | 317 | 44.82 |
ZBAI
|
2023-01-27
| 41.939999 | 46.080002 | 41.939999 | 46.080002 | 222 | 46.080002 |
ZBAI
|
2023-01-30
| 45.054001 | 45.18 | 45 | 45.161999 | 83 | 45.161999 |
ZBAI
|
2023-01-31
| 45 | 46.080002 | 44.964001 | 46.080002 | 306 | 46.080002 |
ZBAI
|
2023-02-01
| 46.080002 | 46.080002 | 45.540001 | 45.900002 | 194 | 45.900002 |
ZBAI
|
2023-02-02
| 46.080002 | 47.16 | 45.360001 | 47.16 | 483 | 47.16 |
ZBAI
|
2023-02-03
| 47.178001 | 48.240002 | 47.178001 | 48.240002 | 167 | 48.240002 |
ZBAI
|
2023-02-06
| 48.240002 | 48.240002 | 47.16 | 47.16 | 128 | 47.16 |
ZBAI
|
2023-02-07
| 46.709999 | 47.700001 | 46.709999 | 47.700001 | 150 | 47.700001 |
ZBAI
|
2023-02-08
| 39.060001 | 46.98 | 39.006001 | 45 | 422 | 45 |
ZBAI
|
2023-02-09
| 39.240002 | 46.259998 | 39.240002 | 46.259998 | 33 | 46.259998 |
ZBAI
|
2023-02-10
| 43.919998 | 46.98 | 43.919998 | 46.566002 | 50 | 46.566002 |
ZBAI
|
2023-02-13
| 43.290001 | 46.799999 | 40.049999 | 45.18 | 328 | 45.18 |
ZBAI
|
2023-02-14
| 45.18 | 45.18 | 45.18 | 45.18 | 0 | 45.18 |
ZBAI
|
2023-02-15
| 39.959999 | 46.007999 | 39.959999 | 46.007999 | 61 | 46.007999 |
ZBAI
|
2023-02-16
| 44.639999 | 46.799999 | 41.939999 | 46.799999 | 161 | 46.799999 |
ZBAI
|
2023-02-17
| 42.66 | 45.647999 | 41.580002 | 45.647999 | 111 | 45.647999 |
ZBAI
|
2023-02-21
| 42.299999 | 45 | 40.860001 | 45 | 78 | 45 |
ZBAI
|
2023-02-22
| 40.085999 | 44.639999 | 40.085999 | 44.459999 | 67 | 44.459999 |
ZBAI
|
2023-02-23
| 42.299999 | 45 | 41.400002 | 45 | 78 | 45 |
ZBAI
|
2023-02-24
| 43.02 | 44.82 | 41.490002 | 44.82 | 61 | 44.82 |
ZBAI
|
2023-02-27
| 43.200001 | 43.200001 | 40.139999 | 42.66 | 106 | 42.66 |
ZBAI
|
2023-02-28
| 41.400002 | 42.84 | 40.32 | 42.84 | 67 | 42.84 |
ZBAI
|
2023-03-01
| 40.5 | 43.200001 | 38.34 | 43.200001 | 78 | 43.200001 |
ZBAI
|
2023-03-02
| 38.52 | 45 | 38.52 | 39.959999 | 122 | 39.959999 |
ZBAI
|
2023-03-03
| 40.5 | 40.5 | 40.5 | 40.5 | 17 | 40.5 |
ZBAI
|
2023-03-06
| 40.5 | 40.5 | 40.5 | 40.5 | 0 | 40.5 |
ZBAI
|
2023-03-07
| 40.5 | 40.5 | 40.5 | 40.5 | 6 | 40.5 |
ZBAI
|
2023-03-08
| 42.48 | 45 | 42.48 | 45 | 22 | 45 |
ZBAI
|
2023-03-09
| 39.779999 | 44.639999 | 39.779999 | 44.639999 | 33 | 44.639999 |
ZBAI
|
2023-03-10
| 40.625999 | 43.290001 | 36.720001 | 37.98 | 283 | 37.98 |
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.