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
|
2023-08-04
| 27.18 | 27.18 | 27.18 | 27.18 | 6 | 27.18 |
ZBAI
|
2023-08-07
| 27.18 | 27.18 | 27.18 | 27.18 | 0 | 27.18 |
ZBAI
|
2023-08-08
| 28.620001 | 29.16 | 28.35 | 28.799999 | 150 | 28.799999 |
ZBAI
|
2023-08-09
| 28.799999 | 28.799999 | 28.799999 | 28.799999 | 0 | 28.799999 |
ZBAI
|
2023-08-10
| 27.252001 | 27.252001 | 27.252001 | 27.252001 | 33 | 27.252001 |
ZBAI
|
2023-08-11
| 27.252001 | 27.252001 | 27.252001 | 27.252001 | 6 | 27.252001 |
ZBAI
|
2023-08-14
| 27.360001 | 27.360001 | 27.360001 | 27.360001 | 6 | 27.360001 |
ZBAI
|
2023-08-15
| 27.18 | 27.756001 | 27.18 | 27.756001 | 72 | 27.756001 |
ZBAI
|
2023-08-16
| 27 | 27 | 27 | 27 | 39 | 27 |
ZBAI
|
2023-08-17
| 27 | 27 | 27 | 27 | 22 | 27 |
ZBAI
|
2023-08-18
| 27.9 | 27.9 | 27 | 27 | 122 | 27 |
ZBAI
|
2023-08-21
| 25.92 | 27 | 25.92 | 27 | 28 | 27 |
ZBAI
|
2023-08-22
| 24.552 | 24.552 | 24.552 | 24.552 | 17 | 24.552 |
ZBAI
|
2023-08-23
| 24.552 | 24.552 | 24.552 | 24.552 | 28 | 24.552 |
ZBAI
|
2023-08-24
| 30.059999 | 30.059999 | 25.379999 | 25.379999 | 156 | 25.379999 |
ZBAI
|
2023-08-25
| 26.1 | 26.1 | 26.1 | 26.1 | 22 | 26.1 |
ZBAI
|
2023-08-28
| 23.76 | 27.18 | 23.040001 | 27.18 | 189 | 27.18 |
ZBAI
|
2023-08-29
| 24.48 | 24.48 | 23.58 | 23.58 | 22 | 23.58 |
ZBAI
|
2023-08-30
| 24.66 | 24.66 | 24.66 | 24.66 | 11 | 24.66 |
ZBAI
|
2023-08-31
| 26.280001 | 26.280001 | 24.84 | 25.02 | 117 | 25.02 |
ZBAI
|
2023-09-01
| 23.4 | 23.4 | 23.219999 | 23.4 | 33 | 23.4 |
ZBAI
|
2023-09-05
| 23.4 | 23.4 | 23.219999 | 23.238001 | 78 | 23.238001 |
ZBAI
|
2023-09-06
| 23.040001 | 23.040001 | 23.040001 | 23.040001 | 33 | 23.040001 |
ZBAI
|
2023-09-07
| 28.08 | 36 | 23.76 | 27.9 | 58,161 | 27.9 |
ZBAI
|
2023-09-08
| 27.27 | 27.450001 | 24.389999 | 27 | 2,522 | 27 |
ZBAI
|
2023-09-11
| 24.84 | 25.92 | 23.940001 | 24.48 | 1,383 | 24.48 |
ZBAI
|
2023-09-12
| 24.444 | 26.82 | 23.940001 | 26.82 | 378 | 26.82 |
ZBAI
|
2023-09-13
| 25.02 | 25.02 | 25.02 | 25.02 | 22 | 25.02 |
ZBAI
|
2023-09-14
| 23.940001 | 25.83 | 23.940001 | 25.200001 | 339 | 25.200001 |
ZBAI
|
2023-09-15
| 23.940001 | 24.84 | 23.4 | 23.4 | 183 | 23.4 |
ZBAI
|
2023-09-18
| 23.4 | 25.200001 | 23.4 | 24.299999 | 278 | 24.299999 |
ZBAI
|
2023-09-19
| 24.120001 | 24.336 | 23.166 | 24.299999 | 150 | 24.299999 |
ZBAI
|
2023-09-20
| 24.48 | 24.48 | 23.040001 | 23.219999 | 250 | 23.219999 |
ZBAI
|
2023-09-21
| 24.48 | 26.153999 | 22.5 | 23.58 | 322 | 23.58 |
ZBAI
|
2023-09-22
| 23.76 | 24.156 | 23.76 | 24.084 | 33 | 24.084 |
ZBAI
|
2023-09-25
| 23.58 | 24.030001 | 23.58 | 24.030001 | 33 | 24.030001 |
ZBAI
|
2023-09-26
| 22.643999 | 24.120001 | 22.643999 | 23.4 | 222 | 23.4 |
ZBAI
|
2023-09-27
| 22.5 | 23.76 | 22.5 | 23.76 | 122 | 23.76 |
ZBAI
|
2023-09-28
| 23.652 | 23.652 | 23.652 | 23.652 | 33 | 23.652 |
ZBAI
|
2023-09-29
| 22.5 | 22.5 | 22.049999 | 22.049999 | 122 | 22.049999 |
ZBAI
|
2023-10-02
| 21.780001 | 21.780001 | 21.059999 | 21.6 | 111 | 21.6 |
ZBAI
|
2023-10-03
| 20.879999 | 22.5 | 20.879999 | 22.32 | 122 | 22.32 |
ZBAI
|
2023-10-04
| 22.32 | 22.32 | 20.16 | 22.139999 | 94 | 22.139999 |
ZBAI
|
2023-10-05
| 22.139999 | 22.139999 | 22.139999 | 22.139999 | 0 | 22.139999 |
ZBAI
|
2023-10-06
| 21.33 | 21.33 | 21.33 | 21.33 | 11 | 21.33 |
ZBAI
|
2023-10-09
| 21.24 | 21.24 | 18.9 | 18.9 | 106 | 18.9 |
ZBAI
|
2023-10-10
| 18.702 | 22.32 | 18.629999 | 19.620001 | 350 | 19.620001 |
ZBAI
|
2023-10-11
| 18.360001 | 20.34 | 18.360001 | 20.34 | 422 | 20.34 |
ZBAI
|
2023-10-12
| 22.5 | 23.76 | 19.98 | 21.059999 | 450 | 21.059999 |
ZBAI
|
2023-10-13
| 21.780001 | 24.120001 | 20.16 | 24.120001 | 278 | 24.120001 |
ZBAI
|
2023-10-16
| 22.32 | 24.299999 | 22.32 | 22.5 | 156 | 22.5 |
ZBAI
|
2023-10-17
| 23.58 | 23.76 | 23.58 | 23.58 | 117 | 23.58 |
ZBAI
|
2023-10-18
| 22.68 | 23.940001 | 21.24 | 22.68 | 172 | 22.68 |
ZBAI
|
2023-10-19
| 21.42 | 21.780001 | 21.059999 | 21.780001 | 100 | 21.780001 |
ZBAI
|
2023-10-20
| 21.780001 | 21.780001 | 21.059999 | 21.059999 | 78 | 21.059999 |
ZBAI
|
2023-10-23
| 24.48 | 26.1 | 22.68 | 24.209999 | 183 | 24.209999 |
ZBAI
|
2023-10-24
| 21.6 | 21.959999 | 20.52 | 20.52 | 278 | 20.52 |
ZBAI
|
2023-10-25
| 21.42 | 21.42 | 21.42 | 21.42 | 28 | 21.42 |
ZBAI
|
2023-10-26
| 21.959999 | 23.129999 | 21.959999 | 23.129999 | 100 | 23.129999 |
ZBAI
|
2023-10-27
| 19.98 | 19.98 | 19.98 | 19.98 | 11 | 19.98 |
ZBAI
|
2023-10-30
| 19.98 | 19.98 | 19.98 | 19.98 | 0 | 19.98 |
ZBAI
|
2023-10-31
| 19.98 | 19.98 | 19.98 | 19.98 | 0 | 19.98 |
ZBAI
|
2023-11-01
| 20.16 | 20.16 | 19.98 | 19.98 | 56 | 19.98 |
ZBAI
|
2023-11-02
| 19.98 | 20.879999 | 19.98 | 20.879999 | 39 | 20.879999 |
ZBAI
|
2023-11-03
| 19.782 | 19.836 | 19.782 | 19.836 | 67 | 19.836 |
ZBAI
|
2023-11-06
| 17.532 | 20.591999 | 17.532 | 20.591999 | 161 | 20.591999 |
ZBAI
|
2023-11-07
| 18.719999 | 18.719999 | 18.719999 | 18.719999 | 22 | 18.719999 |
ZBAI
|
2023-11-08
| 18 | 18 | 18 | 18 | 28 | 18 |
ZBAI
|
2023-11-09
| 18 | 18 | 18 | 18 | 22 | 18 |
ZBAI
|
2023-11-10
| 13.86 | 18.18 | 13.86 | 18.18 | 144 | 18.18 |
ZBAI
|
2023-11-13
| 18.18 | 18.18 | 18.18 | 18.18 | 0 | 18.18 |
ZBAI
|
2023-11-14
| 18 | 18 | 18 | 18 | 50 | 18 |
ZBAI
|
2023-11-15
| 18 | 18 | 18 | 18 | 67 | 18 |
ZBAI
|
2023-11-16
| 18 | 18.18 | 18 | 18 | 206 | 18 |
ZBAI
|
2023-11-17
| 17.459999 | 21.24 | 17.459999 | 18.540001 | 272 | 18.540001 |
ZBAI
|
2023-11-20
| 21.42 | 21.42 | 18.360001 | 18.719999 | 144 | 18.719999 |
ZBAI
|
2023-11-21
| 16.74 | 17.1 | 16.74 | 16.74 | 100 | 16.74 |
ZBAI
|
2023-11-22
| 16.74 | 16.74 | 16.74 | 16.74 | 44 | 16.74 |
ZBAI
|
2023-11-24
| 21.42 | 21.6 | 18.360001 | 20.16 | 867 | 20.16 |
ZBAI
|
2023-11-27
| 20.52 | 20.52 | 18.9 | 18.9 | 128 | 18.9 |
ZBAI
|
2023-11-28
| 21.42 | 21.42 | 17.280001 | 18.18 | 61 | 18.18 |
ZBAI
|
2023-11-29
| 18.18 | 18.18 | 18.18 | 18.18 | 44 | 18.18 |
ZBAI
|
2023-11-30
| 21.059999 | 21.059999 | 19.26 | 21.059999 | 144 | 21.059999 |
ZBAI
|
2023-12-01
| 15.66 | 20.700001 | 15.66 | 19.854 | 533 | 19.854 |
ZBAI
|
2023-12-04
| 18.360001 | 19.799999 | 18.360001 | 19.799999 | 72 | 19.799999 |
ZBAI
|
2023-12-05
| 19.799999 | 19.799999 | 19.799999 | 19.799999 | 89 | 19.799999 |
ZBAI
|
2023-12-06
| 16.74 | 19.799999 | 16.74 | 19.799999 | 72 | 19.799999 |
ZBAI
|
2023-12-07
| 15.912 | 18.719999 | 15.912 | 18.719999 | 161 | 18.719999 |
ZBAI
|
2023-12-08
| 18.360001 | 19.799999 | 17.1 | 19.799999 | 78 | 19.799999 |
ZBAI
|
2023-12-11
| 18.360001 | 18.360001 | 16.92 | 16.92 | 128 | 16.92 |
ZBAI
|
2023-12-12
| 16.559999 | 16.992001 | 16.559999 | 16.992001 | 17 | 16.992001 |
ZBAI
|
2023-12-13
| 17.837999 | 18 | 17.837999 | 17.837999 | 72 | 17.837999 |
ZBAI
|
2023-12-14
| 15.3 | 16.344 | 15.3 | 16.344 | 56 | 16.344 |
ZBAI
|
2023-12-15
| 16.091999 | 16.091999 | 16.091999 | 16.091999 | 17 | 16.091999 |
ZBAI
|
2023-12-18
| 15.3 | 16.200001 | 15.3 | 15.3 | 172 | 15.3 |
ZBAI
|
2023-12-19
| 15.3 | 15.3 | 15.3 | 15.3 | 11 | 15.3 |
ZBAI
|
2023-12-20
| 15.948 | 16.236 | 15.948 | 16.236 | 33 | 16.236 |
ZBAI
|
2023-12-21
| 15.48 | 18.9 | 15.3 | 18.9 | 178 | 18.9 |
ZBAI
|
2023-12-22
| 11.7 | 16.65 | 11.7 | 15.858 | 317 | 15.858 |
ZBAI
|
2023-12-26
| 15.354 | 16.200001 | 15.354 | 15.84 | 228 | 15.84 |
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.