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
|
2024-05-15
| 21.58 | 21.690001 | 20.75 | 20.85 | 631,200 | 20.85 |
ZLAB
|
2024-05-16
| 20.389999 | 20.389999 | 19.42 | 19.93 | 565,800 | 19.93 |
ZLAB
|
2024-05-17
| 19.84 | 20.01 | 19.309999 | 19.4 | 463,600 | 19.4 |
ZLAB
|
2024-05-20
| 19.93 | 21.07 | 19.93 | 20.84 | 825,800 | 20.84 |
ZLAB
|
2024-05-21
| 19.99 | 20.459999 | 19.5 | 20.01 | 294,200 | 20.01 |
ZLAB
|
2024-05-22
| 19.85 | 20.65 | 19.844999 | 20.16 | 334,200 | 20.16 |
ZLAB
|
2024-05-23
| 19.42 | 19.48 | 18.575001 | 19.059999 | 582,100 | 19.059999 |
ZLAB
|
2024-05-24
| 18.200001 | 18.5 | 17.41 | 17.92 | 878,600 | 17.92 |
ZLAB
|
2024-05-28
| 18.18 | 18.65 | 18.049999 | 18.459999 | 267,100 | 18.459999 |
ZLAB
|
2024-05-29
| 17.73 | 18.09 | 17.52 | 17.959999 | 356,000 | 17.959999 |
ZLAB
|
2024-05-30
| 17.969999 | 18.51 | 17.620001 | 18.190001 | 965,500 | 18.190001 |
ZLAB
|
2024-05-31
| 18.42 | 19.190001 | 17.74 | 17.780001 | 1,628,400 | 17.780001 |
ZLAB
|
2024-06-03
| 18.190001 | 18.950001 | 17.51 | 18 | 645,300 | 18 |
ZLAB
|
2024-06-04
| 19.41 | 19.975 | 18.809999 | 19.290001 | 908,700 | 19.290001 |
ZLAB
|
2024-06-05
| 19.139999 | 19.610001 | 18.743 | 19.09 | 393,800 | 19.09 |
ZLAB
|
2024-06-06
| 19.1 | 19.16 | 18.68 | 19 | 471,100 | 19 |
ZLAB
|
2024-06-07
| 18.93 | 20.055 | 18.93 | 20 | 563,800 | 20 |
ZLAB
|
2024-06-10
| 19.809999 | 20.18 | 19.360001 | 20 | 344,000 | 20 |
ZLAB
|
2024-06-11
| 20.030001 | 20.165001 | 19.639999 | 20.040001 | 336,000 | 20.040001 |
ZLAB
|
2024-06-12
| 20.360001 | 20.6 | 19.540001 | 20 | 335,500 | 20 |
ZLAB
|
2024-06-13
| 20.02 | 20.120001 | 19.370001 | 19.690001 | 619,200 | 19.690001 |
ZLAB
|
2024-06-14
| 19.379999 | 19.389999 | 18.549999 | 18.690001 | 302,400 | 18.690001 |
ZLAB
|
2024-06-17
| 18.83 | 19.1 | 18.406 | 18.98 | 304,600 | 18.98 |
ZLAB
|
2024-06-18
| 18.74 | 19.045 | 18.27 | 18.82 | 243,500 | 18.82 |
ZLAB
|
2024-06-20
| 18.01 | 18.41 | 17.629999 | 18 | 849,300 | 18 |
ZLAB
|
2024-06-21
| 18.120001 | 18.65 | 17.59 | 18.57 | 671,800 | 18.57 |
ZLAB
|
2024-06-24
| 18.389999 | 18.91 | 18.18 | 18.75 | 461,200 | 18.75 |
ZLAB
|
2024-06-25
| 18.360001 | 18.719999 | 18.110001 | 18.52 | 402,600 | 18.52 |
ZLAB
|
2024-06-26
| 18.190001 | 18.25 | 17.709999 | 17.969999 | 515,400 | 17.969999 |
ZLAB
|
2024-06-27
| 17.120001 | 17.9 | 17.120001 | 17.52 | 485,500 | 17.52 |
ZLAB
|
2024-06-28
| 17.129999 | 17.6 | 16.955 | 17.33 | 475,300 | 17.33 |
ZLAB
|
2024-07-01
| 17.219999 | 18.040001 | 17 | 17.290001 | 280,500 | 17.290001 |
ZLAB
|
2024-07-02
| 17.370001 | 17.77 | 16.93 | 17.370001 | 297,700 | 17.370001 |
ZLAB
|
2024-07-03
| 17.440001 | 17.775 | 17.17 | 17.219999 | 192,000 | 17.219999 |
ZLAB
|
2024-07-05
| 17.209999 | 17.620001 | 17.030001 | 17.32 | 261,900 | 17.32 |
ZLAB
|
2024-07-08
| 17 | 17.48 | 16.889999 | 16.969999 | 276,200 | 16.969999 |
ZLAB
|
2024-07-09
| 16.51 | 16.82 | 16.200001 | 16.620001 | 541,900 | 16.620001 |
ZLAB
|
2024-07-10
| 16.620001 | 17.35 | 16.5 | 17.049999 | 442,000 | 17.049999 |
ZLAB
|
2024-07-11
| 17.34 | 17.945 | 17.1 | 17.84 | 391,500 | 17.84 |
ZLAB
|
2024-07-12
| 18.27 | 18.870001 | 17.950001 | 18.040001 | 743,100 | 18.040001 |
ZLAB
|
2024-07-15
| 17.98 | 18.23 | 17.545 | 18 | 455,800 | 18 |
ZLAB
|
2024-07-16
| 18.23 | 18.879999 | 18.014999 | 18.58 | 1,351,900 | 18.58 |
ZLAB
|
2024-07-17
| 18.299999 | 18.93 | 18.120001 | 18.74 | 673,600 | 18.74 |
ZLAB
|
2024-07-18
| 18.950001 | 19.48 | 18.674999 | 18.799999 | 807,800 | 18.799999 |
ZLAB
|
2024-07-19
| 18.559999 | 18.77 | 18.09 | 18.66 | 401,500 | 18.66 |
ZLAB
|
2024-07-22
| 18.67 | 20.15 | 18.67 | 19.700001 | 670,400 | 19.700001 |
ZLAB
|
2024-07-23
| 19.450001 | 19.6 | 19.16 | 19.389999 | 360,200 | 19.389999 |
ZLAB
|
2024-07-24
| 19 | 19.379999 | 18.790001 | 19.08 | 501,700 | 19.08 |
ZLAB
|
2024-07-25
| 18.940001 | 19.23 | 18.629999 | 18.870001 | 502,800 | 18.870001 |
ZLAB
|
2024-07-26
| 19.18 | 19.58 | 18.6 | 18.860001 | 769,600 | 18.860001 |
ZLAB
|
2024-07-29
| 18.93 | 19.075001 | 18.469999 | 18.790001 | 463,400 | 18.790001 |
ZLAB
|
2024-07-30
| 18.51 | 18.754999 | 18.120001 | 18.370001 | 568,300 | 18.370001 |
ZLAB
|
2024-07-31
| 18.85 | 19.49 | 18.805 | 19.030001 | 619,200 | 19.030001 |
ZLAB
|
2024-08-01
| 18.870001 | 19.205 | 18.299999 | 18.440001 | 814,100 | 18.440001 |
ZLAB
|
2024-08-02
| 18.32 | 18.48 | 17.799999 | 18.209999 | 920,700 | 18.209999 |
ZLAB
|
2024-08-05
| 17.34 | 17.959999 | 17.07 | 17.639999 | 412,500 | 17.639999 |
ZLAB
|
2024-08-06
| 18.26 | 19.200001 | 17.969999 | 18.110001 | 1,176,600 | 18.110001 |
ZLAB
|
2024-08-07
| 20.5 | 20.5 | 16.139999 | 16.65 | 1,406,500 | 16.65 |
ZLAB
|
2024-08-08
| 17.01 | 17.639999 | 16.77 | 17.25 | 577,400 | 17.25 |
ZLAB
|
2024-08-09
| 17.07 | 17.360001 | 16.01 | 16.26 | 581,500 | 16.26 |
ZLAB
|
2024-08-12
| 16.200001 | 16.639999 | 16.049999 | 16.27 | 295,200 | 16.27 |
ZLAB
|
2024-08-13
| 16.27 | 16.42 | 16.01 | 16.25 | 231,600 | 16.25 |
ZLAB
|
2024-08-14
| 16.049999 | 16.4 | 16.049999 | 16.25 | 351,200 | 16.25 |
ZLAB
|
2024-08-15
| 16.219999 | 16.75 | 16.030001 | 16.65 | 360,900 | 16.65 |
ZLAB
|
2024-08-16
| 16.65 | 17.120001 | 16.41 | 17.08 | 271,400 | 17.08 |
ZLAB
|
2024-08-19
| 16.879999 | 17.1 | 16.559999 | 16.99 | 437,200 | 16.99 |
ZLAB
|
2024-08-20
| 16.860001 | 17.09 | 16.83 | 17.09 | 577,700 | 17.09 |
ZLAB
|
2024-08-21
| 17.09 | 17.74 | 16.93 | 17.5 | 801,300 | 17.5 |
ZLAB
|
2024-08-22
| 17.77 | 17.77 | 17.299999 | 17.549999 | 352,400 | 17.549999 |
ZLAB
|
2024-08-23
| 17.809999 | 18.190001 | 17.5 | 18.02 | 307,700 | 18.02 |
ZLAB
|
2024-08-26
| 18.040001 | 19.049999 | 18.040001 | 19.030001 | 743,700 | 19.030001 |
ZLAB
|
2024-08-27
| 18.790001 | 19.360001 | 18.379999 | 19.33 | 472,300 | 19.33 |
ZLAB
|
2024-08-28
| 19.120001 | 19.18 | 18.32 | 18.76 | 1,004,700 | 18.76 |
ZLAB
|
2024-08-29
| 18.879999 | 19.93 | 18.6 | 19.549999 | 951,900 | 19.549999 |
ZLAB
|
2024-08-30
| 19.82 | 20.040001 | 19.120001 | 19.940001 | 893,400 | 19.940001 |
ZLAB
|
2024-09-03
| 19.5 | 19.700001 | 19.129999 | 19.35 | 699,800 | 19.35 |
ZLAB
|
2024-09-04
| 19.280001 | 20 | 18.91 | 19.76 | 791,400 | 19.76 |
ZLAB
|
2024-09-05
| 19.940001 | 20.5 | 19.370001 | 19.639999 | 1,086,000 | 19.639999 |
ZLAB
|
2024-09-06
| 19.469999 | 19.92 | 19.155001 | 19.85 | 596,600 | 19.85 |
ZLAB
|
2024-09-09
| 19.700001 | 20.219999 | 19.41 | 19.959999 | 389,200 | 19.959999 |
ZLAB
|
2024-09-10
| 20.17 | 20.4 | 19.746 | 20.299999 | 308,800 | 20.299999 |
ZLAB
|
2024-09-11
| 20.15 | 21.684999 | 20.035999 | 21.57 | 1,016,500 | 21.57 |
ZLAB
|
2024-09-12
| 21.190001 | 21.200001 | 20.51 | 20.610001 | 800,400 | 20.610001 |
ZLAB
|
2024-09-13
| 20.610001 | 20.65 | 20.200001 | 20.51 | 576,400 | 20.51 |
ZLAB
|
2024-09-16
| 20.85 | 21.139999 | 20.610001 | 20.68 | 232,800 | 20.68 |
ZLAB
|
2024-09-17
| 20.85 | 21.43 | 20.700001 | 20.77 | 144,600 | 20.77 |
ZLAB
|
2024-09-18
| 20.870001 | 21.52 | 20.709999 | 21.219999 | 504,400 | 21.219999 |
ZLAB
|
2024-09-19
| 21.309999 | 21.379999 | 20.985001 | 21.09 | 522,600 | 21.09 |
ZLAB
|
2024-09-20
| 21.07 | 21.91 | 20.743999 | 21.85 | 524,500 | 21.85 |
ZLAB
|
2024-09-23
| 21.49 | 21.5 | 20.51 | 20.719999 | 435,100 | 20.719999 |
ZLAB
|
2024-09-24
| 20.82 | 21.719999 | 20.209999 | 21.57 | 455,300 | 21.57 |
ZLAB
|
2024-09-25
| 20.23 | 21.02 | 20.17 | 20.34 | 679,400 | 20.34 |
ZLAB
|
2024-09-26
| 20.809999 | 22.870001 | 20.809999 | 22.6 | 1,342,200 | 22.6 |
ZLAB
|
2024-09-27
| 23.690001 | 24.459999 | 23.01 | 23.629999 | 1,023,600 | 23.629999 |
ZLAB
|
2024-09-30
| 24.040001 | 25.014999 | 23.77 | 24.139999 | 832,900 | 24.139999 |
ZLAB
|
2024-10-01
| 24.5 | 24.879999 | 23.85 | 24.860001 | 728,700 | 24.860001 |
ZLAB
|
2024-10-02
| 25.549999 | 26.309999 | 24.860001 | 25.610001 | 1,333,700 | 25.610001 |
ZLAB
|
2024-10-03
| 24.879999 | 25.879999 | 24.4 | 24.620001 | 678,500 | 24.620001 |
ZLAB
|
2024-10-04
| 25.01 | 26.42 | 24.959999 | 26.360001 | 705,500 | 26.360001 |
ZLAB
|
2024-10-07
| 27.200001 | 27.365999 | 25.85 | 26.35 | 740,400 | 26.35 |
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.