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
|
2023-07-31
| 31.190001 | 31.66 | 29.790001 | 30.059999 | 486,600 | 30.059999 |
ZLAB
|
2023-08-01
| 29.879999 | 30.004999 | 28.99 | 29.34 | 347,600 | 29.34 |
ZLAB
|
2023-08-02
| 28.370001 | 28.569 | 27.120001 | 27.26 | 669,200 | 27.26 |
ZLAB
|
2023-08-03
| 27.59 | 28.790001 | 27.59 | 27.799999 | 365,100 | 27.799999 |
ZLAB
|
2023-08-04
| 27.59 | 27.93 | 27.17 | 27.24 | 376,300 | 27.24 |
ZLAB
|
2023-08-07
| 27.01 | 27.280001 | 25.9 | 26.459999 | 512,500 | 26.459999 |
ZLAB
|
2023-08-08
| 25.209999 | 25.629999 | 23.77 | 24.190001 | 845,900 | 24.190001 |
ZLAB
|
2023-08-09
| 24.719999 | 26.780001 | 24.58 | 26.379999 | 550,200 | 26.379999 |
ZLAB
|
2023-08-10
| 26.9 | 27.735001 | 25.74 | 25.74 | 477,100 | 25.74 |
ZLAB
|
2023-08-11
| 25.450001 | 26.18 | 24.93 | 25.780001 | 298,500 | 25.780001 |
ZLAB
|
2023-08-14
| 25.139999 | 25.620001 | 24.879999 | 25.57 | 239,600 | 25.57 |
ZLAB
|
2023-08-15
| 24.889999 | 25.165001 | 24.17 | 24.52 | 315,800 | 24.52 |
ZLAB
|
2023-08-16
| 24.52 | 24.809999 | 23.780001 | 24.139999 | 469,700 | 24.139999 |
ZLAB
|
2023-08-17
| 24.379999 | 24.379999 | 23.219999 | 23.389999 | 605,700 | 23.389999 |
ZLAB
|
2023-08-18
| 22.709999 | 23.25 | 22.58 | 22.719999 | 250,200 | 22.719999 |
ZLAB
|
2023-08-21
| 23.809999 | 24.27 | 23.6 | 23.690001 | 555,700 | 23.690001 |
ZLAB
|
2023-08-22
| 24.52 | 25.110001 | 23.629999 | 23.870001 | 380,500 | 23.870001 |
ZLAB
|
2023-08-23
| 23.85 | 24.77 | 23.85 | 24.379999 | 322,900 | 24.379999 |
ZLAB
|
2023-08-24
| 24.549999 | 24.905001 | 23.790001 | 24.200001 | 286,100 | 24.200001 |
ZLAB
|
2023-08-25
| 23.98 | 24.299999 | 23.5 | 24.040001 | 142,000 | 24.040001 |
ZLAB
|
2023-08-28
| 23.709999 | 23.959999 | 22.540001 | 22.809999 | 1,209,600 | 22.809999 |
ZLAB
|
2023-08-29
| 23 | 24.02 | 22.690001 | 23.799999 | 971,500 | 23.799999 |
ZLAB
|
2023-08-30
| 24.35 | 26.82 | 24.25 | 26.51 | 738,100 | 26.51 |
ZLAB
|
2023-08-31
| 26.42 | 26.809999 | 25.35 | 25.469999 | 600,600 | 25.469999 |
ZLAB
|
2023-09-01
| 25.82 | 26.5 | 25.783001 | 26.1 | 306,500 | 26.1 |
ZLAB
|
2023-09-05
| 29.17 | 29.639999 | 28.059999 | 28.639999 | 1,141,300 | 28.639999 |
ZLAB
|
2023-09-06
| 28.16 | 28.325001 | 27.535 | 28.200001 | 470,900 | 28.200001 |
ZLAB
|
2023-09-07
| 26.99 | 27.92 | 26.51 | 27.33 | 473,100 | 27.33 |
ZLAB
|
2023-09-08
| 27.1 | 27.32 | 25.905001 | 26.4 | 301,800 | 26.4 |
ZLAB
|
2023-09-11
| 27.17 | 27.629999 | 26.16 | 26.469999 | 436,000 | 26.469999 |
ZLAB
|
2023-09-12
| 25.49 | 26.549999 | 25.49 | 26.540001 | 216,800 | 26.540001 |
ZLAB
|
2023-09-13
| 26.41 | 26.969999 | 25 | 25.290001 | 301,100 | 25.290001 |
ZLAB
|
2023-09-14
| 25.5 | 26.67 | 25.5 | 25.58 | 370,500 | 25.58 |
ZLAB
|
2023-09-15
| 25.58 | 26.4 | 25.135 | 25.76 | 607,100 | 25.76 |
ZLAB
|
2023-09-18
| 26.299999 | 27.98 | 25.719999 | 25.780001 | 642,200 | 25.780001 |
ZLAB
|
2023-09-19
| 25.42 | 25.66 | 24.23 | 25.33 | 289,400 | 25.33 |
ZLAB
|
2023-09-20
| 25.24 | 25.790001 | 25.08 | 25.389999 | 167,000 | 25.389999 |
ZLAB
|
2023-09-21
| 24.5 | 24.530001 | 23.870001 | 23.98 | 298,700 | 23.98 |
ZLAB
|
2023-09-22
| 25.219999 | 25.235001 | 24.41 | 24.469999 | 181,800 | 24.469999 |
ZLAB
|
2023-09-25
| 24.07 | 25 | 23.98 | 24.809999 | 210,100 | 24.809999 |
ZLAB
|
2023-09-26
| 24.059999 | 25.26 | 24.059999 | 24.92 | 280,900 | 24.92 |
ZLAB
|
2023-09-27
| 25.6 | 25.674999 | 24.865 | 25.26 | 300,700 | 25.26 |
ZLAB
|
2023-09-28
| 24.389999 | 24.455 | 23.5 | 24 | 328,400 | 24 |
ZLAB
|
2023-09-29
| 24.35 | 24.790001 | 24.15 | 24.309999 | 288,200 | 24.309999 |
ZLAB
|
2023-10-02
| 24.309999 | 24.309999 | 23.51 | 23.83 | 360,400 | 23.83 |
ZLAB
|
2023-10-03
| 23.209999 | 23.65 | 23.01 | 23.43 | 364,500 | 23.43 |
ZLAB
|
2023-10-04
| 23.32 | 23.43 | 22.690001 | 23.200001 | 384,800 | 23.200001 |
ZLAB
|
2023-10-05
| 22.879999 | 23.32 | 22.35 | 23.139999 | 478,200 | 23.139999 |
ZLAB
|
2023-10-06
| 23.48 | 24.09 | 22.92 | 23.85 | 355,700 | 23.85 |
ZLAB
|
2023-10-09
| 23.879999 | 24.290001 | 23 | 23.610001 | 147,100 | 23.610001 |
ZLAB
|
2023-10-10
| 23.610001 | 24.356001 | 23.610001 | 23.99 | 272,300 | 23.99 |
ZLAB
|
2023-10-11
| 25 | 25.83 | 24.465 | 24.98 | 339,600 | 24.98 |
ZLAB
|
2023-10-12
| 25.35 | 25.559999 | 23.219999 | 23.58 | 335,400 | 23.58 |
ZLAB
|
2023-10-13
| 24.799999 | 25.379999 | 24.35 | 25.219999 | 454,400 | 25.219999 |
ZLAB
|
2023-10-16
| 24.860001 | 25.280001 | 24.48 | 25.030001 | 214,900 | 25.030001 |
ZLAB
|
2023-10-17
| 25 | 25.290001 | 24.700001 | 24.940001 | 159,600 | 24.940001 |
ZLAB
|
2023-10-18
| 24.51 | 24.719999 | 24.120001 | 24.57 | 427,800 | 24.57 |
ZLAB
|
2023-10-19
| 24.209999 | 24.530001 | 23.33 | 23.51 | 890,600 | 23.51 |
ZLAB
|
2023-10-20
| 23.6 | 24.014999 | 23.415001 | 23.91 | 357,600 | 23.91 |
ZLAB
|
2023-10-23
| 23.68 | 24.191999 | 23.219999 | 24.040001 | 197,100 | 24.040001 |
ZLAB
|
2023-10-24
| 24.530001 | 25.48 | 24.27 | 24.98 | 507,400 | 24.98 |
ZLAB
|
2023-10-25
| 25.08 | 25.52 | 24.049999 | 24.059999 | 467,900 | 24.059999 |
ZLAB
|
2023-10-26
| 23.65 | 23.764999 | 22.540001 | 22.969999 | 824,100 | 22.969999 |
ZLAB
|
2023-10-27
| 24.1 | 24.34 | 23.18 | 23.5 | 942,400 | 23.5 |
ZLAB
|
2023-10-30
| 25.049999 | 25.74 | 24.855 | 25.389999 | 585,600 | 25.389999 |
ZLAB
|
2023-10-31
| 25.200001 | 25.309999 | 24.535999 | 25.200001 | 350,100 | 25.200001 |
ZLAB
|
2023-11-01
| 24.75 | 25.285 | 24.615 | 24.75 | 256,500 | 24.75 |
ZLAB
|
2023-11-02
| 25.299999 | 25.700001 | 24.995001 | 25.48 | 258,100 | 25.48 |
ZLAB
|
2023-11-03
| 25.799999 | 26.48 | 25.5 | 25.719999 | 582,300 | 25.719999 |
ZLAB
|
2023-11-06
| 28 | 28.6 | 27.76 | 27.93 | 727,100 | 27.93 |
ZLAB
|
2023-11-07
| 27.76 | 28.459999 | 27.495001 | 28.309999 | 279,200 | 28.309999 |
ZLAB
|
2023-11-08
| 30.66 | 30.665001 | 29.6 | 30.01 | 931,300 | 30.01 |
ZLAB
|
2023-11-09
| 29.23 | 29.379999 | 28.059999 | 28.16 | 373,900 | 28.16 |
ZLAB
|
2023-11-10
| 27.780001 | 28.379999 | 27.59 | 28.17 | 158,400 | 28.17 |
ZLAB
|
2023-11-13
| 27.559999 | 27.559999 | 26.35 | 27.040001 | 342,900 | 27.040001 |
ZLAB
|
2023-11-14
| 28.200001 | 28.74 | 27.959999 | 28.34 | 253,200 | 28.34 |
ZLAB
|
2023-11-15
| 28.690001 | 29 | 27.08 | 27.68 | 680,000 | 27.68 |
ZLAB
|
2023-11-16
| 26.93 | 27.110001 | 25.75 | 26.4 | 369,500 | 26.4 |
ZLAB
|
2023-11-17
| 28.43 | 28.48 | 27 | 27.57 | 622,400 | 27.57 |
ZLAB
|
2023-11-20
| 27.93 | 28.867001 | 27.584999 | 28.27 | 417,000 | 28.27 |
ZLAB
|
2023-11-21
| 27.75 | 28.190001 | 27.01 | 27.42 | 184,100 | 27.42 |
ZLAB
|
2023-11-22
| 27.27 | 27.525 | 26.91 | 27.49 | 233,100 | 27.49 |
ZLAB
|
2023-11-24
| 27.9 | 29.290001 | 27.9 | 28.370001 | 177,300 | 28.370001 |
ZLAB
|
2023-11-27
| 28 | 28.305 | 27.540001 | 28.110001 | 225,500 | 28.110001 |
ZLAB
|
2023-11-28
| 27.719999 | 28.27 | 27.645 | 28.01 | 187,500 | 28.01 |
ZLAB
|
2023-11-29
| 27.059999 | 27.549999 | 26.200001 | 27.1 | 341,100 | 27.1 |
ZLAB
|
2023-11-30
| 27.969999 | 28.26 | 27.110001 | 27.290001 | 688,300 | 27.290001 |
ZLAB
|
2023-12-01
| 27.23 | 28.025 | 26.57 | 27.5 | 509,300 | 27.5 |
ZLAB
|
2023-12-04
| 26.24 | 27.09 | 26.1 | 26.99 | 589,900 | 26.99 |
ZLAB
|
2023-12-05
| 26.190001 | 27.09 | 26.049999 | 26.799999 | 377,700 | 26.799999 |
ZLAB
|
2023-12-06
| 26.969999 | 27.875 | 26.629999 | 27.5 | 343,400 | 27.5 |
ZLAB
|
2023-12-07
| 27.450001 | 27.709999 | 26.9 | 27.5 | 269,500 | 27.5 |
ZLAB
|
2023-12-08
| 26.969999 | 27.434999 | 26.52 | 27.290001 | 437,900 | 27.290001 |
ZLAB
|
2023-12-11
| 25.33 | 26.66 | 25.24 | 26.610001 | 926,400 | 26.610001 |
ZLAB
|
2023-12-12
| 26.07 | 27.115 | 26.049999 | 26.75 | 424,100 | 26.75 |
ZLAB
|
2023-12-13
| 28 | 30.879999 | 27.555 | 29.92 | 1,344,700 | 29.92 |
ZLAB
|
2023-12-14
| 29.9 | 30.26 | 29.360001 | 30.209999 | 883,600 | 30.209999 |
ZLAB
|
2023-12-15
| 30.209999 | 30.775 | 29.673 | 29.99 | 714,500 | 29.99 |
ZLAB
|
2023-12-18
| 29.540001 | 30.049999 | 29.33 | 29.99 | 287,100 | 29.99 |
ZLAB
|
2023-12-19
| 30.84 | 31.219999 | 30.110001 | 30.58 | 354,900 | 30.58 |
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.