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
|
2025-03-05
| 35.07 | 36.169998 | 34.57 | 35.91 | 1,512,400 | 35.91 |
ZLAB
|
2025-03-06
| 35.889999 | 35.889999 | 34.619999 | 35.389999 | 856,000 | 35.389999 |
ZLAB
|
2025-03-07
| 35.990002 | 37.990002 | 35.248001 | 36.419998 | 1,312,300 | 36.419998 |
ZLAB
|
2025-03-10
| 35.16 | 36.115002 | 34.32 | 34.689999 | 862,400 | 34.689999 |
ZLAB
|
2025-03-11
| 35 | 35.860001 | 34.360001 | 35.349998 | 429,800 | 35.349998 |
ZLAB
|
2025-03-12
| 35.32 | 36.442001 | 34.759998 | 35.43 | 451,500 | 35.43 |
ZLAB
|
2025-03-13
| 35.450001 | 36.5 | 35.009998 | 36.139999 | 428,600 | 36.139999 |
ZLAB
|
2025-03-14
| 37.669998 | 39.610001 | 37.009998 | 38.200001 | 1,028,100 | 38.200001 |
ZLAB
|
2025-03-17
| 38.41 | 38.650002 | 37.740002 | 38.349998 | 560,000 | 38.349998 |
ZLAB
|
2025-03-18
| 38.25 | 38.5 | 36.860001 | 37.919998 | 733,500 | 37.919998 |
ZLAB
|
2025-03-19
| 37.740002 | 38.417999 | 37.299999 | 38.009998 | 511,100 | 38.009998 |
ZLAB
|
2025-03-20
| 37.599998 | 38.349998 | 37.200001 | 37.330002 | 508,100 | 37.330002 |
ZLAB
|
2025-03-21
| 35.330002 | 35.799999 | 34.664001 | 35.09 | 1,110,000 | 35.09 |
ZLAB
|
2025-03-24
| 35.09 | 36 | 34.509998 | 35.669998 | 879,300 | 35.669998 |
ZLAB
|
2025-03-25
| 35.700001 | 36.029999 | 35.02 | 35.400002 | 562,200 | 35.400002 |
ZLAB
|
2025-03-26
| 35 | 35.035 | 33.330002 | 33.91 | 736,500 | 33.91 |
ZLAB
|
2025-03-27
| 35.040001 | 36.84 | 34.889999 | 36.18 | 841,900 | 36.18 |
ZLAB
|
2025-03-28
| 39.400002 | 39.77 | 36.599998 | 37.290001 | 1,532,100 | 37.290001 |
ZLAB
|
2025-03-31
| 35.48 | 36.919998 | 34.59 | 36.139999 | 1,661,000 | 36.139999 |
ZLAB
|
2025-04-01
| 38.209999 | 38.700001 | 36.939999 | 37.290001 | 2,472,300 | 37.290001 |
ZLAB
|
2025-04-02
| 36.134998 | 36.48 | 35.32 | 36.43 | 1,022,500 | 36.43 |
ZLAB
|
2025-04-03
| 35.990002 | 37.830002 | 35.91 | 36.689999 | 1,224,800 | 36.689999 |
ZLAB
|
2025-04-04
| 34.330002 | 34.98 | 31.280001 | 31.77 | 1,754,400 | 31.77 |
ZLAB
|
2025-04-07
| 28.92 | 30.91 | 28.025 | 28.805 | 1,732,600 | 28.805 |
ZLAB
|
2025-04-08
| 29.76 | 30.26 | 26.27 | 27.07 | 2,122,400 | 27.07 |
ZLAB
|
2025-04-09
| 27.049999 | 28.23 | 24.74 | 27.059999 | 2,772,900 | 27.059999 |
ZLAB
|
2025-04-10
| 26.715 | 28.73 | 24.24 | 24.32 | 3,722,500 | 24.32 |
ZLAB
|
2025-04-11
| 27.799999 | 29.950001 | 27.75 | 29.540001 | 3,045,300 | 29.540001 |
ZLAB
|
2025-04-14
| 31.4 | 33.450001 | 30.893 | 31.52 | 2,182,500 | 31.52 |
ZLAB
|
2025-04-15
| 30.74 | 31.280001 | 29.92 | 30.379999 | 1,687,700 | 30.379999 |
ZLAB
|
2025-04-16
| 29.33 | 29.645 | 28.389999 | 28.934999 | 1,291,900 | 28.934999 |
ZLAB
|
2025-04-17
| 28.93 | 29.219999 | 28.34 | 28.84 | 778,500 | 28.84 |
ZLAB
|
2025-04-21
| 28.639999 | 29.91 | 28.631001 | 29.709999 | 696,100 | 29.709999 |
ZLAB
|
2025-04-22
| 31.83 | 32.700001 | 31.129999 | 32.529999 | 1,271,100 | 32.529999 |
ZLAB
|
2025-04-23
| 33.5 | 34.59 | 33.48 | 33.619999 | 1,105,900 | 33.619999 |
ZLAB
|
2025-04-24
| 33.07 | 33.915001 | 32.759998 | 33.799999 | 853,200 | 33.799999 |
ZLAB
|
2025-04-25
| 33.419998 | 33.419998 | 31.700001 | 32 | 1,671,400 | 32 |
ZLAB
|
2025-04-28
| 31.59 | 32.695 | 31.59 | 32.43 | 1,152,600 | 32.43 |
ZLAB
|
2025-04-29
| 31.459999 | 32.369999 | 31.120001 | 31.84 | 1,119,100 | 31.84 |
ZLAB
|
2025-04-30
| 31.75 | 32.16 | 31.27 | 31.690001 | 919,800 | 31.690001 |
ZLAB
|
2025-05-01
| 31.790001 | 31.9 | 30.959999 | 31.15 | 474,000 | 31.15 |
ZLAB
|
2025-05-02
| 32 | 32.02 | 31.110001 | 31.18 | 727,900 | 31.18 |
ZLAB
|
2025-05-05
| 31 | 31.155001 | 30.601 | 30.950001 | 924,700 | 30.950001 |
ZLAB
|
2025-05-06
| 30.57 | 30.709999 | 29.190001 | 29.379999 | 1,446,600 | 29.379999 |
ZLAB
|
2025-05-07
| 29.07 | 29.280001 | 28.129999 | 28.360001 | 1,034,500 | 28.360001 |
ZLAB
|
2025-05-08
| 28.41 | 29.780001 | 27.605 | 29.139999 | 828,100 | 29.139999 |
ZLAB
|
2025-05-09
| 30.1 | 30.32 | 29.1 | 29.24 | 1,442,000 | 29.24 |
ZLAB
|
2025-05-12
| 29.184999 | 30 | 28.77 | 29.4 | 1,148,900 | 29.4 |
ZLAB
|
2025-05-13
| 29.09 | 29.215 | 27.879999 | 28.620001 | 1,223,400 | 28.620001 |
ZLAB
|
2025-05-14
| 28.9 | 29.120001 | 27.809999 | 28.139999 | 725,300 | 28.139999 |
ZLAB
|
2025-05-15
| 28.09 | 28.82 | 27.908001 | 28.75 | 770,600 | 28.75 |
ZLAB
|
2025-05-16
| 29.33 | 30.98 | 29.325001 | 30.93 | 1,014,200 | 30.93 |
ZLAB
|
2025-05-19
| 31.879999 | 33 | 31.879999 | 32.990002 | 894,600 | 32.990002 |
ZLAB
|
2025-05-20
| 33 | 33 | 31.6 | 32.630001 | 749,600 | 32.630001 |
ZLAB
|
2025-05-21
| 32.18 | 33.220001 | 32.080002 | 32.59 | 835,800 | 32.59 |
ZLAB
|
2025-05-22
| 32.200001 | 32.630001 | 31.59 | 32.5 | 618,200 | 32.5 |
ZLAB
|
2025-05-23
| 31.459999 | 31.57 | 30.858 | 31.32 | 1,024,400 | 31.32 |
ZLAB
|
2025-05-27
| 31.16 | 31.32 | 30.719999 | 31.02 | 1,832,400 | 31.02 |
ZLAB
|
2025-05-28
| 30.969999 | 30.969999 | 30.110001 | 30.280001 | 431,000 | 30.280001 |
ZLAB
|
2025-05-29
| 31.17 | 31.34 | 30.798 | 31.309999 | 646,200 | 31.309999 |
ZLAB
|
2025-05-30
| 30.99 | 31.195 | 29.82 | 30.139999 | 627,400 | 30.139999 |
ZLAB
|
2025-06-02
| 30 | 31.219999 | 29.264999 | 31.190001 | 955,500 | 31.190001 |
ZLAB
|
2025-06-03
| 31.139999 | 31.709999 | 30.620001 | 31.129999 | 1,119,400 | 31.129999 |
ZLAB
|
2025-06-04
| 34.16 | 36.360001 | 34.07 | 36.080002 | 2,024,100 | 36.080002 |
ZLAB
|
2025-06-05
| 36.630001 | 37 | 35.970001 | 36.540001 | 890,100 | 36.540001 |
ZLAB
|
2025-06-06
| 37.509998 | 38.450001 | 37.189999 | 38.110001 | 1,056,100 | 38.110001 |
ZLAB
|
2025-06-09
| 38.099998 | 38.369999 | 37.02 | 37.869999 | 731,400 | 37.869999 |
ZLAB
|
2025-06-10
| 39.150002 | 40.16 | 38.75 | 40 | 1,103,600 | 40 |
ZLAB
|
2025-06-11
| 40.700001 | 41.439999 | 40.029999 | 41.400002 | 1,564,400 | 41.400002 |
ZLAB
|
2025-06-12
| 42.389999 | 44.34 | 42.369999 | 43.029999 | 1,768,800 | 43.029999 |
ZLAB
|
2025-06-13
| 41.490002 | 42 | 40.724998 | 41 | 1,021,400 | 41 |
ZLAB
|
2025-06-16
| 41.029999 | 41.185001 | 39.950001 | 40.630001 | 677,300 | 40.630001 |
ZLAB
|
2025-06-17
| 38.380001 | 38.549999 | 36.360001 | 37.220001 | 1,224,300 | 37.220001 |
ZLAB
|
2025-06-18
| 37.450001 | 37.669998 | 36.790001 | 36.93 | 670,200 | 36.93 |
ZLAB
|
2025-06-20
| 35.669998 | 35.759998 | 34.442001 | 34.549999 | 1,111,400 | 34.549999 |
ZLAB
|
2025-06-23
| 35.619999 | 36.404999 | 35.125 | 36.009998 | 759,600 | 36.009998 |
ZLAB
|
2025-06-24
| 37.57 | 38.18 | 37.290001 | 37.580002 | 795,500 | 37.580002 |
ZLAB
|
2025-06-25
| 37.07 | 37.099998 | 35.919998 | 36.959999 | 768,100 | 36.959999 |
ZLAB
|
2025-06-26
| 36.869999 | 36.869999 | 35.91 | 36.189999 | 563,100 | 36.189999 |
ZLAB
|
2025-06-27
| 35.259998 | 35.5 | 34.57 | 34.740002 | 759,500 | 34.740002 |
ZLAB
|
2025-06-30
| 36.259998 | 36.73 | 34.549999 | 34.970001 | 847,300 | 34.970001 |
ZLAB
|
2025-07-01
| 35.860001 | 36.000999 | 34.814999 | 35.169998 | 412,400 | 35.169998 |
ZLAB
|
2025-07-02
| 35.189999 | 35.709999 | 34.790001 | 35.490002 | 424,200 | 35.490002 |
ZLAB
|
2025-07-03
| 36.860001 | 36.970001 | 36.099998 | 36.400002 | 582,000 | 36.400002 |
ZLAB
|
2025-07-07
| 35.849998 | 36.119999 | 35.290001 | 35.48 | 643,300 | 35.48 |
ZLAB
|
2025-07-08
| 34.560001 | 35.330002 | 34.259998 | 34.939999 | 479,400 | 34.939999 |
ZLAB
|
2025-07-09
| 35 | 35.720001 | 34.389999 | 35.66 | 636,700 | 35.66 |
ZLAB
|
2025-07-10
| 34.470001 | 34.619999 | 33.849998 | 34.080002 | 474,900 | 34.080002 |
ZLAB
|
2025-07-11
| 33.52 | 33.529999 | 32.305 | 32.73 | 1,028,600 | 32.73 |
ZLAB
|
2025-07-14
| 33.59 | 34.709999 | 33.384998 | 34.279999 | 741,200 | 34.279999 |
ZLAB
|
2025-07-15
| 34.700001 | 35.23 | 34.580002 | 35.189999 | 902,900 | 35.189999 |
ZLAB
|
2025-07-16
| 35.43 | 35.810001 | 35.02 | 35.470001 | 271,700 | 35.470001 |
ZLAB
|
2025-07-17
| 36.299999 | 36.529999 | 35.830002 | 36.009998 | 1,315,400 | 36.009998 |
ZLAB
|
2025-07-18
| 35.150002 | 35.18 | 33.549999 | 33.57 | 858,800 | 33.57 |
ZLAB
|
2025-07-21
| 34.599998 | 35.845001 | 34.540001 | 34.66 | 977,200 | 34.66 |
ZLAB
|
2025-07-22
| 37.5 | 38.77 | 36.400002 | 37 | 1,797,900 | 37 |
ZLAB
|
2025-07-23
| 37.200001 | 37.84 | 37.099998 | 37.369999 | 842,600 | 37.369999 |
ZLAB
|
2025-07-24
| 37.73 | 37.98 | 37.238998 | 37.77 | 674,900 | 37.77 |
ZLAB
|
2025-07-25
| 36.799999 | 37.529999 | 36.509998 | 37.169998 | 638,200 | 37.169998 |
ZLAB
|
2025-07-28
| 38.5 | 39.25 | 38.400002 | 38.689999 | 1,092,900 | 38.689999 |
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.