symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
⌀ |
|---|---|---|---|---|---|---|---|
ZKIN
|
2025-06-26
| 1.92 | 2.12 | 1.92 | 2.025 | 19,000 | 2.025 |
ZKIN
|
2025-06-27
| 2.03 | 2.06 | 1.9 | 1.95 | 12,100 | 1.95 |
ZKIN
|
2025-06-30
| 1.96 | 2.06 | 1.94 | 2.06 | 13,000 | 2.06 |
ZKIN
|
2025-07-01
| 2.02 | 2.08 | 2.02 | 2.02 | 6,500 | 2.02 |
ZKIN
|
2025-07-02
| 2.03 | 2.34 | 2.021 | 2.13 | 115,600 | 2.13 |
ZKIN
|
2025-07-03
| 2.24 | 2.28 | 2.076 | 2.18 | 67,200 | 2.18 |
ZKIN
|
2025-07-07
| 2.02 | 2.37 | 1.99 | 2.05 | 74,500 | 2.05 |
ZKIN
|
2025-07-08
| 2.024 | 2.19 | 1.98 | 2.07 | 180,100 | 2.07 |
ZKIN
|
2025-07-09
| 2.01 | 2.058 | 1.89 | 1.97 | 48,300 | 1.97 |
ZKIN
|
2025-07-10
| 1.97 | 2.05 | 1.895 | 1.99 | 23,200 | 1.99 |
ZKIN
|
2025-07-11
| 1.94 | 2.06 | 1.88 | 1.92 | 93,900 | 1.92 |
ZKIN
|
2025-07-14
| 1.87 | 2.04 | 1.86 | 2.03 | 45,700 | 2.03 |
ZKIN
|
2025-07-15
| 2.07 | 3.169 | 2.07 | 2.64 | 2,028,500 | 2.64 |
ZKIN
|
2025-07-16
| 2.92 | 2.92 | 2.53 | 2.86 | 342,700 | 2.86 |
ZKIN
|
2025-07-17
| 2.84 | 2.84 | 2.58 | 2.67 | 145,600 | 2.67 |
ZKIN
|
2025-07-18
| 2.7 | 3.41 | 2.66 | 2.78 | 197,800 | 2.78 |
ZKIN
|
2025-07-21
| 2.68 | 2.738 | 2.358 | 2.39 | 120,300 | 2.39 |
ZKIN
|
2025-07-22
| 2.35 | 2.5 | 2.31 | 2.5 | 34,000 | 2.5 |
ZKIN
|
2025-07-23
| 2.55 | 2.609 | 2.36 | 2.54 | 55,300 | 2.54 |
ZKIN
|
2025-07-24
| 2.6 | 2.6 | 2.41 | 2.41 | 119,800 | 2.41 |
ZKIN
|
2025-07-25
| 2.4 | 2.48 | 2.4 | 2.41 | 82,700 | 2.41 |
ZKIN
|
2025-07-28
| 2.41 | 2.62 | 2.34 | 2.46 | 34,600 | 2.46 |
ZKIN
|
2025-07-29
| 2.43 | 2.447 | 2.34 | 2.35 | 19,000 | 2.35 |
ZKIN
|
2025-07-30
| 2.35 | 2.388 | 2.3 | 2.308 | 25,600 | 2.308 |
ZKIN
|
2025-07-31
| 2.26 | 2.29 | 2.11 | 2.15 | 29,500 | 2.15 |
ZKIN
|
2025-08-01
| 2.09 | 2.133 | 1.96 | 2.01 | 30,100 | 2.01 |
ZKIN
|
2025-08-04
| 2 | 2.11 | 1.91 | 1.959 | 9,200 | 1.959 |
ZKIN
|
2025-08-05
| 2.05 | 2.05 | 1.91 | 2.01 | 59,100 | 2.01 |
ZKIN
|
2025-08-06
| 1.99 | 1.99 | 1.89 | 1.91 | 17,200 | 1.91 |
ZKIN
|
2025-08-07
| 1.92 | 2 | 1.91 | 1.94 | 13,600 | 1.94 |
ZKIN
|
2025-08-08
| 1.915 | 1.947 | 1.87 | 1.91 | 16,500 | 1.91 |
ZKIN
|
2025-08-11
| 1.91 | 1.92 | 1.83 | 1.84 | 23,800 | 1.84 |
ZKIN
|
2025-08-12
| 1.87 | 1.922 | 1.85 | 1.886 | 4,300 | 1.886 |
ZKIN
|
2025-08-13
| 1.84 | 1.9 | 1.84 | 1.86 | 11,800 | 1.86 |
ZKIN
|
2025-08-14
| 1.85 | 2.04 | 1.77 | 1.99 | 103,900 | 1.99 |
ZKIN
|
2025-08-15
| 1.98 | 2.009 | 1.9 | 1.92 | 13,500 | 1.92 |
ZKIN
|
2025-08-18
| 1.94 | 1.94 | 1.82 | 1.82 | 25,900 | 1.82 |
ZKIN
|
2025-08-19
| 1.95 | 2.01 | 1.81 | 1.84 | 79,200 | 1.84 |
ZKIN
|
2025-08-20
| 1.91 | 1.91 | 1.76 | 1.8 | 22,700 | 1.8 |
ZKIN
|
2025-08-21
| 1.77 | 1.9 | 1.735 | 1.81 | 8,600 | 1.81 |
ZKIN
|
2025-08-22
| 1.83 | 1.906 | 1.82 | 1.874 | 10,200 | 1.874 |
ZKIN
|
2025-08-25
| 1.8546 | 1.9799 | 1.8546 | 1.93 | 12,062 | 1.93 |
ZLAB
|
2017-09-20
| 24.25 | 30 | 23.799999 | 27.93 | 5,031,500 | 27.93 |
ZLAB
|
2017-09-21
| 28.18 | 32.639999 | 28 | 31.110001 | 1,334,900 | 31.110001 |
ZLAB
|
2017-09-22
| 31.190001 | 31.190001 | 27.1 | 27.73 | 759,500 | 27.73 |
ZLAB
|
2017-09-25
| 27.610001 | 27.855 | 26.620001 | 27.01 | 365,000 | 27.01 |
ZLAB
|
2017-09-26
| 27.209999 | 28.799999 | 26.73 | 27.690001 | 394,500 | 27.690001 |
ZLAB
|
2017-09-27
| 28.09 | 28.98 | 27.41 | 27.620001 | 352,100 | 27.620001 |
ZLAB
|
2017-09-28
| 26.75 | 27.200001 | 26.75 | 27.030001 | 231,700 | 27.030001 |
ZLAB
|
2017-09-29
| 27.15 | 27.15 | 26.1 | 27 | 374,000 | 27 |
ZLAB
|
2017-10-02
| 26.93 | 26.93 | 26.200001 | 26.41 | 149,900 | 26.41 |
ZLAB
|
2017-10-03
| 27.049999 | 27.85 | 26.219999 | 26.969999 | 156,200 | 26.969999 |
ZLAB
|
2017-10-04
| 27.09 | 27.4 | 26.875 | 27.1 | 157,700 | 27.1 |
ZLAB
|
2017-10-05
| 27.16 | 27.200001 | 26.370001 | 26.85 | 115,400 | 26.85 |
ZLAB
|
2017-10-06
| 26.629999 | 28.950001 | 26.629999 | 28.450001 | 139,000 | 28.450001 |
ZLAB
|
2017-10-09
| 28.389999 | 30.85 | 28.209999 | 30.77 | 249,400 | 30.77 |
ZLAB
|
2017-10-10
| 30.860001 | 32.849998 | 30.450001 | 32.619999 | 350,300 | 32.619999 |
ZLAB
|
2017-10-11
| 33.700001 | 34.830002 | 32.539001 | 34.09 | 324,400 | 34.09 |
ZLAB
|
2017-10-12
| 35.5 | 35.740002 | 31.559999 | 32.630001 | 313,800 | 32.630001 |
ZLAB
|
2017-10-13
| 32.82 | 33.588001 | 30.85 | 32.189999 | 120,500 | 32.189999 |
ZLAB
|
2017-10-16
| 31.57 | 32.458 | 30.49 | 31.99 | 177,900 | 31.99 |
ZLAB
|
2017-10-17
| 31.85 | 32.418999 | 30.611 | 30.84 | 141,500 | 30.84 |
ZLAB
|
2017-10-18
| 30.620001 | 31.120001 | 28.6 | 28.639999 | 271,100 | 28.639999 |
ZLAB
|
2017-10-19
| 28.559999 | 28.559999 | 27 | 27.59 | 275,400 | 27.59 |
ZLAB
|
2017-10-20
| 27.700001 | 28.469999 | 27.700001 | 28.24 | 203,400 | 28.24 |
ZLAB
|
2017-10-23
| 28.42 | 28.719 | 26.110001 | 26.459999 | 193,200 | 26.459999 |
ZLAB
|
2017-10-24
| 26.43 | 27.34 | 26.43 | 26.98 | 295,600 | 26.98 |
ZLAB
|
2017-10-25
| 27.02 | 27.200001 | 26.33 | 27.07 | 157,400 | 27.07 |
ZLAB
|
2017-10-26
| 27.129999 | 27.129999 | 26.624001 | 27.09 | 119,400 | 27.09 |
ZLAB
|
2017-10-27
| 26.870001 | 27.275 | 26.511 | 26.870001 | 240,200 | 26.870001 |
ZLAB
|
2017-10-30
| 26.84 | 27.370001 | 26.780001 | 27.09 | 250,000 | 27.09 |
ZLAB
|
2017-10-31
| 27.280001 | 27.48 | 26.82 | 27.01 | 92,000 | 27.01 |
ZLAB
|
2017-11-01
| 27.129999 | 28.52 | 27.110001 | 27.99 | 77,400 | 27.99 |
ZLAB
|
2017-11-02
| 27.780001 | 30.16 | 27.087999 | 29.07 | 150,000 | 29.07 |
ZLAB
|
2017-11-03
| 29.18 | 29.42 | 27.6 | 28 | 120,100 | 28 |
ZLAB
|
2017-11-06
| 27.99 | 28.045 | 27.84 | 27.91 | 43,200 | 27.91 |
ZLAB
|
2017-11-07
| 28.41 | 28.41 | 26.77 | 27.09 | 73,600 | 27.09 |
ZLAB
|
2017-11-08
| 27.280001 | 27.719999 | 26.809999 | 27.200001 | 108,300 | 27.200001 |
ZLAB
|
2017-11-09
| 27.52 | 27.52 | 27 | 27.030001 | 82,500 | 27.030001 |
ZLAB
|
2017-11-10
| 26.959999 | 28.43 | 26.959999 | 27.780001 | 20,500 | 27.780001 |
ZLAB
|
2017-11-13
| 28.02 | 28.02 | 27.02 | 27.389999 | 39,200 | 27.389999 |
ZLAB
|
2017-11-14
| 27.309999 | 28 | 26.5 | 26.85 | 80,700 | 26.85 |
ZLAB
|
2017-11-15
| 26.65 | 27.615 | 26.16 | 26.200001 | 184,700 | 26.200001 |
ZLAB
|
2017-11-16
| 26.4 | 27.129999 | 24.389999 | 24.620001 | 140,300 | 24.620001 |
ZLAB
|
2017-11-17
| 24.65 | 26 | 24.65 | 25 | 76,500 | 25 |
ZLAB
|
2017-11-20
| 25.07 | 26 | 24.4 | 24.66 | 37,200 | 24.66 |
ZLAB
|
2017-11-21
| 24.809999 | 27.825001 | 24.584999 | 25.68 | 162,500 | 25.68 |
ZLAB
|
2017-11-22
| 25.700001 | 27.24 | 25.700001 | 26.84 | 85,200 | 26.84 |
ZLAB
|
2017-11-24
| 27.01 | 27.028999 | 26.5 | 26.799999 | 17,700 | 26.799999 |
ZLAB
|
2017-11-27
| 27 | 27.190001 | 25.799999 | 26.719999 | 87,000 | 26.719999 |
ZLAB
|
2017-11-28
| 26.49 | 26.67 | 25.1 | 25.860001 | 76,200 | 25.860001 |
ZLAB
|
2017-11-29
| 25.530001 | 26.5 | 25.000999 | 25.389999 | 77,400 | 25.389999 |
ZLAB
|
2017-11-30
| 25.41 | 26.290001 | 25.200001 | 26.110001 | 42,300 | 26.110001 |
ZLAB
|
2017-12-01
| 26.040001 | 26.48 | 25 | 25.92 | 53,000 | 25.92 |
ZLAB
|
2017-12-04
| 25.950001 | 27.110001 | 25.75 | 27.110001 | 44,100 | 27.110001 |
ZLAB
|
2017-12-05
| 27.200001 | 27.200001 | 25.33 | 25.73 | 60,100 | 25.73 |
ZLAB
|
2017-12-06
| 25.540001 | 26.938999 | 25.540001 | 25.74 | 42,900 | 25.74 |
ZLAB
|
2017-12-07
| 25.83 | 26.34 | 25.4 | 25.549999 | 73,200 | 25.549999 |
ZLAB
|
2017-12-08
| 25.370001 | 26.379999 | 25.120001 | 25.49 | 94,900 | 25.49 |
ZLAB
|
2017-12-11
| 25.049999 | 26.1 | 25.049999 | 25.35 | 56,000 | 25.35 |
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.