Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

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	2019-07-18	36.310001	36.450001	35.419998	35.919998	131,300	35.919998
ZLAB	2019-07-19	36.150002	36.290001	35.490002	35.59	107,800	35.59
ZLAB	2019-07-22	35.790001	36.560001	35.66	36.330002	155,200	36.330002
ZLAB	2019-07-23	36.540001	36.68	34.990002	35.419998	102,300	35.419998
ZLAB	2019-07-24	35.5	36.619999	34.66	35.07	100,600	35.07
ZLAB	2019-07-25	35.099998	36.509998	34.689999	34.709999	95,600	34.709999
ZLAB	2019-07-26	34.799999	35.139999	34.5	35.009998	110,200	35.009998
ZLAB	2019-07-29	35.07	36.025002	35.044998	35.900002	227,700	35.900002
ZLAB	2019-07-30	35.490002	35.955002	33.139999	33.470001	482,900	33.470001
ZLAB	2019-07-31	33.299999	34.07	31.940001	32.119999	254,600	32.119999
ZLAB	2019-08-01	31.75	32.259998	30.9	32.040001	174,200	32.040001
ZLAB	2019-08-02	31.940001	32.43	31.01	31.49	92,200	31.49
ZLAB	2019-08-05	31.030001	31.299999	30.110001	31.120001	225,100	31.120001
ZLAB	2019-08-06	31.120001	32.07	31.1	31.49	172,700	31.49
ZLAB	2019-08-07	31.5	32.185001	31.190001	32	347,400	32
ZLAB	2019-08-08	31.299999	32.09	30.99	31.68	91,400	31.68
ZLAB	2019-08-09	31.75	31.870001	31	31.65	69,400	31.65
ZLAB	2019-08-12	31.99	32.049999	29.969999	30.469999	88,500	30.469999
ZLAB	2019-08-13	30.469999	33.189999	30.469999	32.669998	523,400	32.669998
ZLAB	2019-08-14	32.5	34.259998	32.27	33.950001	431,200	33.950001
ZLAB	2019-08-15	34.450001	34.630001	33.360001	33.459999	234,000	33.459999
ZLAB	2019-08-16	33.68	34.43	33.439999	33.73	357,200	33.73
ZLAB	2019-08-19	34.349998	34.855	33.860001	34.009998	228,700	34.009998
ZLAB	2019-08-20	34.200001	34.516998	33.5	34.009998	194,300	34.009998
ZLAB	2019-08-21	34.419998	35.98	34.099998	35.639999	624,100	35.639999
ZLAB	2019-08-22	35.740002	37.904999	35.681	37.650002	333,000	37.650002
ZLAB	2019-08-23	37.720001	38.439999	36.73	36.880001	152,700	36.880001
ZLAB	2019-08-26	37.259998	37.330002	36.435001	36.950001	73,400	36.950001
ZLAB	2019-08-27	35.970001	35.970001	33.23	34.209999	398,500	34.209999
ZLAB	2019-08-28	33.389999	34.709999	32.740002	33.130001	210,500	33.130001
ZLAB	2019-08-29	33.41	34.470001	31.450001	32.189999	245,200	32.189999
ZLAB	2019-08-30	32.040001	33	31.700001	32.610001	109,400	32.610001
ZLAB	2019-09-03	32.529999	34.41	31.962	32.540001	268,500	32.540001
ZLAB	2019-09-04	33.650002	33.689999	32.650002	33.18	169,600	33.18
ZLAB	2019-09-05	33.240002	33.77	33.07	33.700001	165,900	33.700001
ZLAB	2019-09-06	33.110001	35.279999	32.580002	34.360001	294,500	34.360001
ZLAB	2019-09-09	34.02	35.599998	34.02	35.5	264,000	35.5
ZLAB	2019-09-10	35.299999	36.48	34.75	34.889999	287,400	34.889999
ZLAB	2019-09-11	35	36.240002	34.810001	35.580002	143,500	35.580002
ZLAB	2019-09-12	35.400002	35.889999	33.580002	33.799999	111,600	33.799999
ZLAB	2019-09-13	33.860001	34.439999	33.43	33.950001	133,700	33.950001
ZLAB	2019-09-16	33.84	34.610001	33.700001	34.25	82,600	34.25
ZLAB	2019-09-17	34.189999	35.130001	33.799999	34.91	98,700	34.91
ZLAB	2019-09-18	34.889999	35.16	33.773998	34.380001	113,600	34.380001
ZLAB	2019-09-19	34.41	34.959999	34.25	34.330002	82,100	34.330002
ZLAB	2019-09-20	34.400002	35.040001	33.466999	34.810001	272,900	34.810001
ZLAB	2019-09-23	34.599998	35.32	34.330002	34.57	104,600	34.57
ZLAB	2019-09-24	34.540001	34.560001	32.549999	33.23	122,100	33.23
ZLAB	2019-09-25	33.169998	33.546001	32.779999	33.189999	109,900	33.189999
ZLAB	2019-09-26	32.939999	33.5	32.5	33.32	81,900	33.32
ZLAB	2019-09-27	33.240002	33.5	31.5	31.85	267,100	31.85
ZLAB	2019-09-30	32.349998	32.84	32.110001	32.349998	146,400	32.349998
ZLAB	2019-10-01	32.110001	33.189999	32.110001	32.599998	142,200	32.599998
ZLAB	2019-10-02	32.700001	32.700001	30.719999	31.139999	79,000	31.139999
ZLAB	2019-10-03	31.299999	32.119999	31.09	32.049999	106,900	32.049999
ZLAB	2019-10-04	32.009998	32.91	31.530001	32.560001	76,000	32.560001
ZLAB	2019-10-07	32.68	32.700001	31.530001	31.879999	112,900	31.879999
ZLAB	2019-10-08	31.4	32.220001	31.4	31.82	121,100	31.82
ZLAB	2019-10-09	32.169998	32.41	30.85	31.030001	75,200	31.030001
ZLAB	2019-10-10	31.01	32.66	30.85	32.470001	174,900	32.470001
ZLAB	2019-10-11	32.5	32.98	31.51	32.5	93,900	32.5
ZLAB	2019-10-14	32.419998	34.080002	32.075001	33.43	144,500	33.43
ZLAB	2019-10-15	33.689999	34.361	33.009998	33.759998	110,000	33.759998
ZLAB	2019-10-16	33.470001	33.799999	32.84	33.25	144,300	33.25
ZLAB	2019-10-17	33.439999	34.505001	33.064999	34.119999	177,300	34.119999
ZLAB	2019-10-18	34.23	34.470001	33.360001	34.040001	94,500	34.040001
ZLAB	2019-10-21	34.279999	34.459999	32.639999	32.830002	197,800	32.830002
ZLAB	2019-10-22	32.75	33.130001	30.52	30.530001	228,800	30.530001
ZLAB	2019-10-23	31	31.08	29.43	29.790001	228,100	29.790001
ZLAB	2019-10-24	30.01	30.879999	30.01	30.66	150,600	30.66
ZLAB	2019-10-25	30.73	32.299999	30.32	32.259998	297,500	32.259998
ZLAB	2019-10-28	32.259998	32.970001	32.209999	32.52	72,900	32.52
ZLAB	2019-10-29	32.650002	33.5	32.610001	33.299999	94,800	33.299999
ZLAB	2019-10-30	33.380001	34.279999	32.651001	34.09	132,700	34.09
ZLAB	2019-10-31	33.950001	34.98	33.388	33.790001	192,900	33.790001
ZLAB	2019-11-01	35.990002	36.950001	35.009998	35.59	381,400	35.59
ZLAB	2019-11-04	35.66	36.110001	35.34	35.98	116,400	35.98
ZLAB	2019-11-05	35.990002	36.93	35.66	36.790001	124,900	36.790001
ZLAB	2019-11-06	36.880001	37.02	36.32	36.98	175,700	36.98
ZLAB	2019-11-07	37	37.674999	36.700001	37.330002	131,500	37.330002
ZLAB	2019-11-08	37.16	38.354	37.080002	37.599998	106,700	37.599998
ZLAB	2019-11-11	37.360001	39.490002	37.259998	39.400002	193,400	39.400002
ZLAB	2019-11-12	39.709999	40.369999	38.064999	38.59	393,800	38.59
ZLAB	2019-11-13	38.48	39.18	38.48	38.669998	154,400	38.669998
ZLAB	2019-11-14	38.34	39.419998	38.34	38.93	141,300	38.93
ZLAB	2019-11-15	39.209999	39.222	38.48	38.93	100,600	38.93
ZLAB	2019-11-18	38.801998	39.240002	38.450001	38.740002	107,700	38.740002
ZLAB	2019-11-19	38.990002	39.73	38.439999	38.610001	221,400	38.610001
ZLAB	2019-11-20	38.599998	39.285	38.41	38.889999	396,000	38.889999
ZLAB	2019-11-21	38.900002	39.220001	38.27	38.48	117,800	38.48
ZLAB	2019-11-22	38.73	39.959999	37.549999	38.150002	390,600	38.150002
ZLAB	2019-11-25	38.16	39.220001	37.990002	38.150002	211,700	38.150002
ZLAB	2019-11-26	38.189999	39.200001	37.73	38.720001	117,200	38.720001
ZLAB	2019-11-27	38.130001	39.52	38.119999	38.860001	64,000	38.860001
ZLAB	2019-11-29	38.470001	40.009998	38.299999	39.799999	94,500	39.799999
ZLAB	2019-12-02	40	40.200001	39.029999	39.880001	103,100	39.880001
ZLAB	2019-12-03	39.77	40.509998	39.549999	40.509998	153,600	40.509998
ZLAB	2019-12-04	40.290001	40.98	39.619999	40.849998	163,700	40.849998
ZLAB	2019-12-05	41	42.220001	40.849998	41.16	169,200	41.16
ZLAB	2019-12-06	41.709999	41.77	40.189999	41.279999	158,100	41.279999

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.