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
⌀ |
|---|---|---|---|---|---|---|---|
ZLAB
|
2018-05-08
| 18.01 | 18.25 | 17.955 | 18.23 | 35,000 | 18.23 |
ZLAB
|
2018-05-09
| 18.139999 | 19.16 | 18.049999 | 18.950001 | 126,000 | 18.950001 |
ZLAB
|
2018-05-10
| 18.82 | 18.82 | 18.030001 | 18.030001 | 162,700 | 18.030001 |
ZLAB
|
2018-05-11
| 18 | 19.42 | 18 | 18.940001 | 79,000 | 18.940001 |
ZLAB
|
2018-05-14
| 19 | 20 | 18.559999 | 19.780001 | 89,300 | 19.780001 |
ZLAB
|
2018-05-15
| 19.700001 | 20.540001 | 19.625999 | 20.540001 | 111,400 | 20.540001 |
ZLAB
|
2018-05-16
| 20.5 | 21.5 | 20.5 | 20.959999 | 192,100 | 20.959999 |
ZLAB
|
2018-05-17
| 21.1 | 21.1 | 20.261 | 20.610001 | 51,900 | 20.610001 |
ZLAB
|
2018-05-18
| 20.18 | 20.6 | 19.52 | 20.040001 | 96,700 | 20.040001 |
ZLAB
|
2018-05-21
| 20.049999 | 21.360001 | 19.84 | 20.1 | 93,900 | 20.1 |
ZLAB
|
2018-05-22
| 19.99 | 21.059999 | 19.99 | 20.299999 | 26,500 | 20.299999 |
ZLAB
|
2018-05-23
| 20.23 | 21.52 | 20.23 | 21.52 | 69,100 | 21.52 |
ZLAB
|
2018-05-24
| 21.690001 | 24.959999 | 21.555 | 22.190001 | 399,100 | 22.190001 |
ZLAB
|
2018-05-25
| 22.190001 | 25.059999 | 22.190001 | 24.690001 | 151,200 | 24.690001 |
ZLAB
|
2018-05-29
| 24.66 | 25.589001 | 23.790001 | 25.01 | 130,600 | 25.01 |
ZLAB
|
2018-05-30
| 25.1 | 25.4 | 23.57 | 24.280001 | 182,900 | 24.280001 |
ZLAB
|
2018-05-31
| 24.290001 | 24.530001 | 23.17 | 23.42 | 270,600 | 23.42 |
ZLAB
|
2018-06-01
| 23.959999 | 24.24 | 23.15 | 23.389999 | 105,200 | 23.389999 |
ZLAB
|
2018-06-04
| 23.719999 | 24.09 | 23.559999 | 23.799999 | 160,600 | 23.799999 |
ZLAB
|
2018-06-05
| 23.99 | 24.16 | 22.285 | 22.41 | 153,600 | 22.41 |
ZLAB
|
2018-06-06
| 22.620001 | 24.99 | 22.530001 | 24.139999 | 128,100 | 24.139999 |
ZLAB
|
2018-06-07
| 24.450001 | 24.5 | 23.02 | 24.280001 | 80,200 | 24.280001 |
ZLAB
|
2018-06-08
| 24.5 | 24.5 | 23.530001 | 23.74 | 60,800 | 23.74 |
ZLAB
|
2018-06-11
| 23.92 | 24.181 | 23.16 | 23.860001 | 58,800 | 23.860001 |
ZLAB
|
2018-06-12
| 23.709999 | 24.99 | 23.57 | 23.59 | 41,900 | 23.59 |
ZLAB
|
2018-06-13
| 23.82 | 24.17 | 23.309999 | 23.74 | 30,000 | 23.74 |
ZLAB
|
2018-06-14
| 24.379999 | 24.379999 | 23.129999 | 23.83 | 102,100 | 23.83 |
ZLAB
|
2018-06-15
| 24.07 | 24.459999 | 23.440001 | 23.950001 | 97,500 | 23.950001 |
ZLAB
|
2018-06-18
| 24 | 24.25 | 23.18 | 23.76 | 61,800 | 23.76 |
ZLAB
|
2018-06-19
| 23.4 | 23.620001 | 22.049999 | 22.75 | 94,400 | 22.75 |
ZLAB
|
2018-06-20
| 23.370001 | 24.200001 | 23.120001 | 24.18 | 72,200 | 24.18 |
ZLAB
|
2018-06-21
| 24.68 | 24.68 | 23.219999 | 23.440001 | 71,300 | 23.440001 |
ZLAB
|
2018-06-22
| 23.5 | 23.91 | 23.33 | 23.360001 | 38,600 | 23.360001 |
ZLAB
|
2018-06-25
| 23.540001 | 23.85 | 22.01 | 22.58 | 72,500 | 22.58 |
ZLAB
|
2018-06-26
| 22.99 | 23.870001 | 22.76 | 23.700001 | 50,700 | 23.700001 |
ZLAB
|
2018-06-27
| 23.549999 | 23.99 | 22.5 | 22.51 | 28,200 | 22.51 |
ZLAB
|
2018-06-28
| 22.48 | 23.450001 | 22.35 | 22.790001 | 64,800 | 22.790001 |
ZLAB
|
2018-06-29
| 22.799999 | 23.52 | 22.469999 | 23.25 | 24,700 | 23.25 |
ZLAB
|
2018-07-02
| 23.299999 | 23.605 | 23.055 | 23.530001 | 27,300 | 23.530001 |
ZLAB
|
2018-07-03
| 23.57 | 23.93 | 23.219999 | 23.25 | 17,300 | 23.25 |
ZLAB
|
2018-07-05
| 23.57 | 23.98 | 22.629999 | 23.32 | 148,500 | 23.32 |
ZLAB
|
2018-07-06
| 23.34 | 23.780001 | 22.25 | 23 | 119,400 | 23 |
ZLAB
|
2018-07-09
| 23.24 | 23.780001 | 22.559999 | 23.299999 | 45,200 | 23.299999 |
ZLAB
|
2018-07-10
| 23.440001 | 24.5 | 23.264999 | 24.07 | 90,400 | 24.07 |
ZLAB
|
2018-07-11
| 23.799999 | 24.049999 | 23.299999 | 23.92 | 54,700 | 23.92 |
ZLAB
|
2018-07-12
| 23.969999 | 23.969999 | 23.254 | 23.51 | 52,500 | 23.51 |
ZLAB
|
2018-07-13
| 23.629999 | 23.92 | 23 | 23.540001 | 30,200 | 23.540001 |
ZLAB
|
2018-07-16
| 23.639999 | 23.83 | 23.299999 | 23.58 | 47,200 | 23.58 |
ZLAB
|
2018-07-17
| 23.559999 | 23.993999 | 23.5 | 23.799999 | 39,400 | 23.799999 |
ZLAB
|
2018-07-18
| 23.879999 | 24.15 | 23.610001 | 24.120001 | 47,300 | 24.120001 |
ZLAB
|
2018-07-19
| 24.07 | 24.5 | 23.799999 | 24.190001 | 75,700 | 24.190001 |
ZLAB
|
2018-07-20
| 24.389999 | 24.487 | 23.76 | 24.120001 | 62,900 | 24.120001 |
ZLAB
|
2018-07-23
| 24.27 | 24.98 | 23.799999 | 24.66 | 97,900 | 24.66 |
ZLAB
|
2018-07-24
| 24.950001 | 25.247 | 24.004999 | 24.139999 | 85,300 | 24.139999 |
ZLAB
|
2018-07-25
| 24.200001 | 24.4 | 23.17 | 23.690001 | 63,500 | 23.690001 |
ZLAB
|
2018-07-26
| 23.92 | 23.92 | 22.77 | 22.940001 | 40,200 | 22.940001 |
ZLAB
|
2018-07-27
| 22.98 | 23.15 | 21.790001 | 22.24 | 71,800 | 22.24 |
ZLAB
|
2018-07-30
| 22.08 | 22.08 | 21.02 | 21.299999 | 104,100 | 21.299999 |
ZLAB
|
2018-07-31
| 21.1 | 21.959999 | 21.014 | 21.92 | 49,700 | 21.92 |
ZLAB
|
2018-08-01
| 22.07 | 23.09 | 21.690001 | 21.790001 | 43,200 | 21.790001 |
ZLAB
|
2018-08-02
| 21.620001 | 22.139999 | 21.290001 | 21.309999 | 71,500 | 21.309999 |
ZLAB
|
2018-08-03
| 21.440001 | 21.59 | 20.1 | 20.129999 | 152,600 | 20.129999 |
ZLAB
|
2018-08-06
| 20.120001 | 22.4 | 20 | 22 | 105,600 | 22 |
ZLAB
|
2018-08-07
| 21.690001 | 22.459999 | 20.67 | 21 | 59,900 | 21 |
ZLAB
|
2018-08-08
| 21.049999 | 22.24 | 20.65 | 22.16 | 66,100 | 22.16 |
ZLAB
|
2018-08-09
| 21.700001 | 22.59 | 21.49 | 21.709999 | 23,000 | 21.709999 |
ZLAB
|
2018-08-10
| 21.75 | 22.49 | 21.540001 | 22 | 134,200 | 22 |
ZLAB
|
2018-08-13
| 21.92 | 22.4 | 21.9 | 22.07 | 75,700 | 22.07 |
ZLAB
|
2018-08-14
| 22.219999 | 22.305 | 21.51 | 21.93 | 47,300 | 21.93 |
ZLAB
|
2018-08-15
| 21.73 | 22.299999 | 21.25 | 21.450001 | 72,600 | 21.450001 |
ZLAB
|
2018-08-16
| 21.68 | 22.370001 | 21.34 | 22.139999 | 54,300 | 22.139999 |
ZLAB
|
2018-08-17
| 22.290001 | 22.860001 | 21.82 | 22.190001 | 58,000 | 22.190001 |
ZLAB
|
2018-08-20
| 22.360001 | 23.35 | 22.257 | 22.75 | 78,400 | 22.75 |
ZLAB
|
2018-08-21
| 22.620001 | 24 | 22.620001 | 23.360001 | 90,000 | 23.360001 |
ZLAB
|
2018-08-22
| 23.43 | 23.709999 | 22.450001 | 22.52 | 30,000 | 22.52 |
ZLAB
|
2018-08-23
| 22.49 | 23.299999 | 22.49 | 23.24 | 18,700 | 23.24 |
ZLAB
|
2018-08-24
| 22.68 | 23.17 | 22.68 | 22.99 | 171,400 | 22.99 |
ZLAB
|
2018-08-27
| 23.25 | 24.49 | 23.25 | 23.879999 | 197,000 | 23.879999 |
ZLAB
|
2018-08-28
| 23.879999 | 25.799999 | 23.799999 | 25.35 | 222,700 | 25.35 |
ZLAB
|
2018-08-29
| 25.639999 | 25.76 | 22.700001 | 22.73 | 156,000 | 22.73 |
ZLAB
|
2018-08-30
| 22.75 | 23.559999 | 22.511 | 23.450001 | 117,300 | 23.450001 |
ZLAB
|
2018-08-31
| 23.4 | 23.445 | 22.51 | 22.73 | 61,100 | 22.73 |
ZLAB
|
2018-09-04
| 21.4 | 21.700001 | 20.18 | 21.120001 | 160,600 | 21.120001 |
ZLAB
|
2018-09-05
| 21.24 | 21.690001 | 20.200001 | 20.219999 | 242,000 | 20.219999 |
ZLAB
|
2018-09-06
| 19.049999 | 19.15 | 17.52 | 18 | 4,028,300 | 18 |
ZLAB
|
2018-09-07
| 18.209999 | 18.299999 | 17.620001 | 17.809999 | 505,800 | 17.809999 |
ZLAB
|
2018-09-10
| 18.049999 | 18.15 | 17.17 | 17.799999 | 292,600 | 17.799999 |
ZLAB
|
2018-09-11
| 17.82 | 18.389999 | 17.6 | 18.299999 | 294,000 | 18.299999 |
ZLAB
|
2018-09-12
| 18.219999 | 18.639999 | 17.881001 | 18.040001 | 584,500 | 18.040001 |
ZLAB
|
2018-09-13
| 18.5 | 18.5 | 17.4 | 17.879999 | 404,600 | 17.879999 |
ZLAB
|
2018-09-14
| 18.120001 | 18.700001 | 17.809999 | 18.4 | 500,400 | 18.4 |
ZLAB
|
2018-09-17
| 18.27 | 18.690001 | 18.110001 | 18.59 | 278,900 | 18.59 |
ZLAB
|
2018-09-18
| 18.52 | 18.889999 | 18.139999 | 18.709999 | 293,500 | 18.709999 |
ZLAB
|
2018-09-19
| 18.620001 | 19.25 | 18.388 | 19.18 | 186,500 | 19.18 |
ZLAB
|
2018-09-20
| 19.219999 | 19.700001 | 19.16 | 19.540001 | 276,500 | 19.540001 |
ZLAB
|
2018-09-21
| 19.639999 | 19.690001 | 18.940001 | 19.18 | 889,500 | 19.18 |
ZLAB
|
2018-09-24
| 19.23 | 19.23 | 18.629999 | 18.92 | 115,700 | 18.92 |
ZLAB
|
2018-09-25
| 18.969999 | 19.372999 | 18.83 | 19.15 | 108,100 | 19.15 |
ZLAB
|
2018-09-26
| 19.299999 | 19.5 | 19.049999 | 19.440001 | 131,200 | 19.440001 |
ZLAB
|
2018-09-27
| 19.200001 | 19.52 | 19.059999 | 19.4 | 104,800 | 19.4 |
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.