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
|
2023-12-20
| 29.290001 | 29.889999 | 28.799999 | 28.84 | 588,500 | 28.84 |
ZLAB
|
2023-12-21
| 26.93 | 27.379999 | 25.82 | 26 | 1,220,800 | 26 |
ZLAB
|
2023-12-22
| 25.629999 | 26.07 | 25.25 | 25.299999 | 1,214,200 | 25.299999 |
ZLAB
|
2023-12-26
| 25.35 | 25.83 | 25.120001 | 25.82 | 414,000 | 25.82 |
ZLAB
|
2023-12-27
| 25.809999 | 26.049999 | 25.280001 | 26.049999 | 484,100 | 26.049999 |
ZLAB
|
2023-12-28
| 26.15 | 27.440001 | 25.93 | 27.290001 | 662,500 | 27.290001 |
ZLAB
|
2023-12-29
| 27.49 | 27.790001 | 26.450001 | 27.33 | 331,700 | 27.33 |
ZLAB
|
2024-01-02
| 26.34 | 26.870001 | 25.879999 | 26.059999 | 340,200 | 26.059999 |
ZLAB
|
2024-01-03
| 25.780001 | 26.75 | 25.4 | 26.35 | 486,500 | 26.35 |
ZLAB
|
2024-01-04
| 26.43 | 27.870001 | 25.93 | 26.59 | 319,900 | 26.59 |
ZLAB
|
2024-01-05
| 26.85 | 26.85 | 26.15 | 26.530001 | 369,400 | 26.530001 |
ZLAB
|
2024-01-08
| 26.540001 | 27.32 | 26.040001 | 26.799999 | 379,100 | 26.799999 |
ZLAB
|
2024-01-09
| 26.83 | 27.459999 | 26.35 | 26.559999 | 256,500 | 26.559999 |
ZLAB
|
2024-01-10
| 26.66 | 26.99 | 25.225 | 26.09 | 921,300 | 26.09 |
ZLAB
|
2024-01-11
| 26.1 | 26.115 | 25.08 | 25.209999 | 314,400 | 25.209999 |
ZLAB
|
2024-01-12
| 25 | 25.870001 | 24.6 | 24.620001 | 201,400 | 24.620001 |
ZLAB
|
2024-01-16
| 24.42 | 24.84 | 24.26 | 24.33 | 358,600 | 24.33 |
ZLAB
|
2024-01-17
| 23.58 | 24.15 | 23.15 | 23.42 | 427,800 | 23.42 |
ZLAB
|
2024-01-18
| 23.5 | 23.764999 | 23.120001 | 23.559999 | 703,000 | 23.559999 |
ZLAB
|
2024-01-19
| 22.860001 | 23.52 | 22.129999 | 23.440001 | 831,700 | 23.440001 |
ZLAB
|
2024-01-22
| 21.52 | 22.68 | 19.879999 | 22.4 | 1,743,700 | 22.4 |
ZLAB
|
2024-01-23
| 22.9 | 23.099001 | 22.360001 | 23.01 | 860,200 | 23.01 |
ZLAB
|
2024-01-24
| 23.129999 | 23.34 | 22.59 | 23 | 835,900 | 23 |
ZLAB
|
2024-01-25
| 23.030001 | 23.315001 | 22.34 | 23.030001 | 626,600 | 23.030001 |
ZLAB
|
2024-01-26
| 22.549999 | 22.969999 | 22.370001 | 22.74 | 553,300 | 22.74 |
ZLAB
|
2024-01-29
| 22.540001 | 22.799999 | 21.5 | 22.719999 | 551,200 | 22.719999 |
ZLAB
|
2024-01-30
| 22.4 | 22.67 | 21.92 | 22.299999 | 801,200 | 22.299999 |
ZLAB
|
2024-01-31
| 21.870001 | 22.049999 | 21.309999 | 21.57 | 979,100 | 21.57 |
ZLAB
|
2024-02-01
| 22.25 | 23.01 | 22.129999 | 22.51 | 305,700 | 22.51 |
ZLAB
|
2024-02-02
| 22.309999 | 22.73 | 21.629999 | 22.5 | 383,100 | 22.5 |
ZLAB
|
2024-02-05
| 22.52 | 22.52 | 21.219999 | 22.120001 | 376,800 | 22.120001 |
ZLAB
|
2024-02-06
| 22.549999 | 22.809999 | 21.51 | 21.610001 | 1,274,700 | 21.610001 |
ZLAB
|
2024-02-07
| 20.4 | 20.799999 | 19.33 | 19.66 | 1,684,700 | 19.66 |
ZLAB
|
2024-02-08
| 19.24 | 19.805 | 19.07 | 19.605 | 661,100 | 19.605 |
ZLAB
|
2024-02-09
| 19.52 | 19.695999 | 18.42 | 18.68 | 1,270,400 | 18.68 |
ZLAB
|
2024-02-12
| 18.809999 | 19 | 18.18 | 18.209999 | 886,800 | 18.209999 |
ZLAB
|
2024-02-13
| 18 | 18.184999 | 17.684999 | 17.73 | 915,900 | 17.73 |
ZLAB
|
2024-02-14
| 18.65 | 19.639999 | 18.565001 | 19.389999 | 1,094,500 | 19.389999 |
ZLAB
|
2024-02-15
| 19.799999 | 20.82 | 19.629999 | 19.889999 | 939,700 | 19.889999 |
ZLAB
|
2024-02-16
| 20.07 | 21.1 | 19.870001 | 20.639999 | 976,000 | 20.639999 |
ZLAB
|
2024-02-20
| 20 | 20.43 | 18.799999 | 19.24 | 492,800 | 19.24 |
ZLAB
|
2024-02-21
| 19.299999 | 20.030001 | 19.17 | 19.91 | 397,400 | 19.91 |
ZLAB
|
2024-02-22
| 19.77 | 20.09 | 19.26 | 20.08 | 519,000 | 20.08 |
ZLAB
|
2024-02-23
| 20 | 20.370001 | 19.719999 | 19.940001 | 336,700 | 19.940001 |
ZLAB
|
2024-02-26
| 20.200001 | 21.08 | 20 | 20.99 | 382,500 | 20.99 |
ZLAB
|
2024-02-27
| 22.74 | 22.888 | 22 | 22.49 | 1,192,300 | 22.49 |
ZLAB
|
2024-02-28
| 21.799999 | 22.790001 | 20.690001 | 20.799999 | 725,300 | 20.799999 |
ZLAB
|
2024-02-29
| 21.6 | 22.184999 | 20.92 | 20.98 | 866,400 | 20.98 |
ZLAB
|
2024-03-01
| 20.83 | 21.23 | 20.32 | 21.1 | 542,700 | 21.1 |
ZLAB
|
2024-03-04
| 21.01 | 21.1 | 19.870001 | 20.42 | 506,500 | 20.42 |
ZLAB
|
2024-03-05
| 20 | 20.184999 | 18.870001 | 18.91 | 456,400 | 18.91 |
ZLAB
|
2024-03-06
| 19.51 | 20.290001 | 19.51 | 19.799999 | 422,200 | 19.799999 |
ZLAB
|
2024-03-07
| 19.4 | 19.809999 | 18.719999 | 19.16 | 398,700 | 19.16 |
ZLAB
|
2024-03-08
| 19.16 | 19.360001 | 18.860001 | 18.91 | 518,800 | 18.91 |
ZLAB
|
2024-03-11
| 19.16 | 20.18 | 19.16 | 20.01 | 637,600 | 20.01 |
ZLAB
|
2024-03-12
| 20.1 | 20.389999 | 19.42 | 19.540001 | 396,700 | 19.540001 |
ZLAB
|
2024-03-13
| 21.190001 | 21.879999 | 19.9 | 20.16 | 1,127,600 | 20.16 |
ZLAB
|
2024-03-14
| 19.76 | 19.9 | 18.85 | 19.549999 | 493,400 | 19.549999 |
ZLAB
|
2024-03-15
| 18.860001 | 19.440001 | 18.379999 | 18.469999 | 545,200 | 18.469999 |
ZLAB
|
2024-03-18
| 18.48 | 19 | 17.950001 | 18.08 | 349,600 | 18.08 |
ZLAB
|
2024-03-19
| 18.18 | 18.65 | 18.02 | 18.27 | 332,000 | 18.27 |
ZLAB
|
2024-03-20
| 18.01 | 18.08 | 16.91 | 17.209999 | 921,900 | 17.209999 |
ZLAB
|
2024-03-21
| 17.200001 | 17.870001 | 17.01 | 17.25 | 833,700 | 17.25 |
ZLAB
|
2024-03-22
| 16.4 | 16.816 | 16.110001 | 16.18 | 782,200 | 16.18 |
ZLAB
|
2024-03-25
| 16.23 | 16.440001 | 15.94 | 16.25 | 634,300 | 16.25 |
ZLAB
|
2024-03-26
| 16.17 | 16.299999 | 15.82 | 15.95 | 803,900 | 15.95 |
ZLAB
|
2024-03-27
| 16.299999 | 16.652 | 15.69 | 16.190001 | 1,037,400 | 16.190001 |
ZLAB
|
2024-03-28
| 16.43 | 16.43 | 15.96 | 16.02 | 780,600 | 16.02 |
ZLAB
|
2024-04-01
| 16.16 | 16.73 | 15.95 | 16.719999 | 576,100 | 16.719999 |
ZLAB
|
2024-04-02
| 16.33 | 16.59 | 15.85 | 16.040001 | 473,700 | 16.040001 |
ZLAB
|
2024-04-03
| 15.95 | 16.040001 | 15.53 | 15.9 | 488,500 | 15.9 |
ZLAB
|
2024-04-04
| 15.73 | 15.96 | 15.31 | 15.45 | 541,300 | 15.45 |
ZLAB
|
2024-04-05
| 15.37 | 15.87 | 15.24 | 15.52 | 292,300 | 15.52 |
ZLAB
|
2024-04-08
| 15.7 | 15.76 | 15.27 | 15.49 | 251,600 | 15.49 |
ZLAB
|
2024-04-09
| 15.94 | 16.129999 | 15.62 | 16.02 | 943,000 | 16.02 |
ZLAB
|
2024-04-10
| 15.61 | 15.99 | 15.09 | 15.4 | 623,200 | 15.4 |
ZLAB
|
2024-04-11
| 15.41 | 15.47 | 14.98 | 15.01 | 359,900 | 15.01 |
ZLAB
|
2024-04-12
| 14.9 | 14.95 | 14.23 | 14.31 | 395,600 | 14.31 |
ZLAB
|
2024-04-15
| 14.12 | 14.495 | 14.04 | 14.2 | 636,600 | 14.2 |
ZLAB
|
2024-04-16
| 14.12 | 14.668 | 14.01 | 14.42 | 401,000 | 14.42 |
ZLAB
|
2024-04-17
| 14.48 | 14.48 | 13.665 | 13.72 | 397,800 | 13.72 |
ZLAB
|
2024-04-18
| 13.62 | 14.23 | 13.48 | 14.22 | 694,700 | 14.22 |
ZLAB
|
2024-04-19
| 14.2 | 14.23 | 13.93 | 14.07 | 466,000 | 14.07 |
ZLAB
|
2024-04-22
| 14.73 | 15.27 | 14.48 | 14.99 | 455,500 | 14.99 |
ZLAB
|
2024-04-23
| 15.2 | 15.58 | 15 | 15.12 | 472,300 | 15.12 |
ZLAB
|
2024-04-24
| 15.89 | 16.120001 | 15.485 | 15.66 | 434,000 | 15.66 |
ZLAB
|
2024-04-25
| 15.44 | 15.82 | 15.05 | 15.74 | 515,400 | 15.74 |
ZLAB
|
2024-04-26
| 15.83 | 16.049999 | 15.65 | 15.91 | 364,600 | 15.91 |
ZLAB
|
2024-04-29
| 16.07 | 16.690001 | 15.9 | 16.120001 | 421,900 | 16.120001 |
ZLAB
|
2024-04-30
| 16.02 | 16.610001 | 15.671 | 15.8 | 544,200 | 15.8 |
ZLAB
|
2024-05-01
| 15.81 | 16.24 | 15.73 | 15.9 | 372,800 | 15.9 |
ZLAB
|
2024-05-02
| 17.25 | 17.25 | 16.059999 | 16.59 | 1,151,500 | 16.59 |
ZLAB
|
2024-05-03
| 16.200001 | 16.5 | 15.802 | 16.25 | 293,000 | 16.25 |
ZLAB
|
2024-05-06
| 16.85 | 17.41 | 16.639999 | 16.91 | 569,800 | 16.91 |
ZLAB
|
2024-05-07
| 16.790001 | 16.959999 | 16.289 | 16.68 | 383,800 | 16.68 |
ZLAB
|
2024-05-08
| 16.879999 | 17.059999 | 16.440001 | 16.57 | 487,100 | 16.57 |
ZLAB
|
2024-05-09
| 20.049999 | 21.49 | 19.76 | 21.01 | 4,134,400 | 21.01 |
ZLAB
|
2024-05-10
| 20.4 | 21.18 | 19.99 | 20.08 | 1,891,100 | 20.08 |
ZLAB
|
2024-05-13
| 21.4 | 22.35 | 21.26 | 21.52 | 654,900 | 21.52 |
ZLAB
|
2024-05-14
| 21.52 | 21.82 | 21 | 21.549999 | 397,900 | 21.549999 |
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.