Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-10 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
⌀
ZEUS
2019-02-07
19.360001
19.43
18.690001
19.25
39,900
18.129263
ZEUS
2019-02-08
19.030001
19.33
18.790001
19.219999
55,400
18.101007
ZEUS
2019-02-11
19.219999
19.360001
18.860001
19.25
49,300
18.129263
ZEUS
2019-02-12
19.48
20.139999
19.48
19.99
68,800
18.826178
ZEUS
2019-02-13
20.08
20.24
19.860001
20.030001
47,500
18.863853
ZEUS
2019-02-14
19.99
20.16
19.77
19.82
71,800
18.666077
ZEUS
2019-02-15
19.4
19.790001
18.76
19.48
115,600
18.345877
ZEUS
2019-02-19
19.23
19.42
18.639999
18.75
116,200
17.658367
ZEUS
2019-02-20
18.879999
19.98
18.879999
19.48
143,500
18.345877
ZEUS
2019-02-21
19.4
19.780001
19.389999
19.700001
55,100
18.553072
ZEUS
2019-02-22
19.700001
20.18
19.559999
19.65
59,900
18.505976
ZEUS
2019-02-25
19.65
19.68
19.25
19.49
53,800
18.355295
ZEUS
2019-02-26
19.43
19.860001
19.280001
19.610001
44,900
18.468307
ZEUS
2019-02-27
19.58
19.67
19.07
19.389999
38,300
18.261116
ZEUS
2019-02-28
19.280001
19.51
18.940001
19.42
41,900
18.308252
ZEUS
2019-03-01
19.49
19.65
19.24
19.450001
56,200
18.336535
ZEUS
2019-03-04
19.41
19.450001
18.959999
19.110001
162,900
18.016003
ZEUS
2019-03-05
19.049999
19.18
18.549999
18.790001
146,300
17.714314
ZEUS
2019-03-06
18.889999
18.889999
17.51
17.549999
141,800
16.5453
ZEUS
2019-03-07
17.6
17.6
16.700001
16.709999
77,400
15.753389
ZEUS
2019-03-08
16.700001
16.75
16.219999
16.459999
115,700
15.517704
ZEUS
2019-03-11
16.5
17.68
16.450001
17.299999
204,500
16.309616
ZEUS
2019-03-12
17.379999
17.51
17.049999
17.4
56,900
16.403893
ZEUS
2019-03-13
17.5
17.5
17.07
17.120001
35,400
16.139919
ZEUS
2019-03-14
17.08
17.290001
16.92
17
80,500
16.026793
ZEUS
2019-03-15
17.01
17.32
16.65
16.690001
373,500
15.73454
ZEUS
2019-03-18
16.84
17.040001
16.700001
16.83
102,100
15.866516
ZEUS
2019-03-19
16.950001
17.1
16.75
16.790001
78,200
15.82881
ZEUS
2019-03-20
16.75
17.040001
16.15
16.65
68,500
15.696826
ZEUS
2019-03-21
16.549999
17.15
16.549999
16.799999
74,400
15.838241
ZEUS
2019-03-22
16.67
16.809999
15.51
15.55
145,900
14.659797
ZEUS
2019-03-25
15.59
16.02
15.32
15.79
72,200
14.886056
ZEUS
2019-03-26
15.88
16.309999
15.88
16.209999
53,000
15.282017
ZEUS
2019-03-27
16.16
16.360001
16.08
16.16
35,100
15.234877
ZEUS
2019-03-28
16.18
16.280001
15.92
16.16
43,800
15.234877
ZEUS
2019-03-29
16.42
16.6
15.85
15.87
146,800
14.96148
ZEUS
2019-04-01
16.139999
17.040001
16.139999
16.85
140,700
15.885375
ZEUS
2019-04-02
16.860001
17.469999
16.780001
17.35
102,200
16.35675
ZEUS
2019-04-03
17.559999
17.889999
17.379999
17.77
132,100
16.752708
ZEUS
2019-04-04
17.799999
18.120001
17.360001
17.940001
92,100
16.912975
ZEUS
2019-04-05
17.959999
18.24
17.709999
18.01
205,700
16.978968
ZEUS
2019-04-08
18
18.030001
17.440001
17.58
102,600
16.573587
ZEUS
2019-04-09
17.35
17.540001
16.99
17.34
132,400
16.347332
ZEUS
2019-04-10
17.41
17.459999
17.190001
17.389999
70,000
16.394461
ZEUS
2019-04-11
17.33
17.370001
16.49
16.76
68,700
15.800529
ZEUS
2019-04-12
17
17.120001
16.75
16.91
39,900
15.941945
ZEUS
2019-04-15
16.9
17
16.639999
16.889999
45,500
15.92309
ZEUS
2019-04-16
16.9
17.1
16.799999
16.9
32,500
15.932519
ZEUS
2019-04-17
16.940001
16.969999
15.97
16.120001
59,300
15.197167
ZEUS
2019-04-18
16.02
16.139999
15.7
15.83
61,400
14.923768
ZEUS
2019-04-22
15.8
15.86
15.28
15.59
83,900
14.697508
ZEUS
2019-04-23
15.61
16.209999
15.61
16.08
51,900
15.159457
ZEUS
2019-04-24
16.110001
16.4
15.75
16.26
121,000
15.329151
ZEUS
2019-04-25
16.27
16.27
15.84
16.08
36,900
15.159457
ZEUS
2019-04-26
16.1
16.25
15.85
15.89
49,700
14.980334
ZEUS
2019-04-29
15.8
16.379999
15.74
16.27
82,400
15.338583
ZEUS
2019-04-30
16.290001
16.290001
16.01
16.219999
89,000
15.291445
ZEUS
2019-05-01
16.23
16.299999
15.84
16.01
108,600
15.093465
ZEUS
2019-05-02
15.68
16.190001
15.65
16.139999
85,900
15.21602
ZEUS
2019-05-03
16.280001
17.85
16.280001
17.610001
110,100
16.601864
ZEUS
2019-05-06
17.07
17.280001
16.809999
17.02
85,900
16.045649
ZEUS
2019-05-07
16.67
16.73
16.040001
16.450001
98,600
15.508279
ZEUS
2019-05-08
16.25
16.620001
16.17
16.309999
62,600
15.376293
ZEUS
2019-05-09
16.07
16.27
15.9
16.129999
60,200
15.206594
ZEUS
2019-05-10
15.93
16.16
15.54
15.73
76,300
14.829492
ZEUS
2019-05-13
15.39
15.39
14.58
14.91
92,200
14.056434
ZEUS
2019-05-14
15
15.17
14.75
15.05
60,000
14.188423
ZEUS
2019-05-15
14.98
15.12
14.76
15.03
77,500
14.169564
ZEUS
2019-05-16
15.12
15.12
14.17
14.21
92,100
13.39651
ZEUS
2019-05-17
14.03
14.33
13.91
14.22
90,300
13.405937
ZEUS
2019-05-20
13.99
14.23
13.91
13.97
198,000
13.170251
ZEUS
2019-05-21
14.06
14.68
14.06
14.55
76,400
13.717047
ZEUS
2019-05-22
14.52
14.52
13.78
14.05
55,800
13.245669
ZEUS
2019-05-23
13.76
13.83
13.1
13.35
74,300
12.585745
ZEUS
2019-05-24
13.49
13.61
13.08
13.12
53,500
12.368912
ZEUS
2019-05-28
13.21
13.44
12.82
13.38
119,700
12.614027
ZEUS
2019-05-29
13.19
13.4
12.79
13.05
70,800
12.302917
ZEUS
2019-05-30
13.02
13.1
12.7
12.79
50,800
12.0578
ZEUS
2019-05-31
12.54
12.82
12.09
12.38
74,200
11.689555
ZEUS
2019-06-03
12.35
12.78
12.2
12.57
96,200
11.868958
ZEUS
2019-06-04
12.73
13.17
12.57
13.16
79,200
12.426049
ZEUS
2019-06-05
13.12
13.39
12.64
12.86
82,600
12.142779
ZEUS
2019-06-06
12.86
13.12
12.75
13.01
33,600
12.284417
ZEUS
2019-06-07
13.01
13.17
12.86
12.98
77,800
12.256088
ZEUS
2019-06-10
13.19
13.81
13.05
13.19
61,700
12.454378
ZEUS
2019-06-11
13.45
13.69
13.14
13.21
159,500
12.473266
ZEUS
2019-06-12
13.19
13.2
12.84
12.88
51,100
12.161668
ZEUS
2019-06-13
12.99
13.38
12.76
13.14
52,200
12.407167
ZEUS
2019-06-14
13.08
13.08
12.35
12.37
64,700
11.680113
ZEUS
2019-06-17
12.32
12.62
12.21
12.31
60,800
11.623458
ZEUS
2019-06-18
12.52
12.74
12.35
12.56
51,500
11.859516
ZEUS
2019-06-19
12.69
13.12
12.69
12.9
55,800
12.180552
ZEUS
2019-06-20
13.26
13.26
12.62
12.67
41,900
11.963379
ZEUS
2019-06-21
12.56
13.68
12.46
13.45
146,500
12.69988
ZEUS
2019-06-24
13.44
13.44
12.68
12.86
82,300
12.142779
ZEUS
2019-06-25
12.85
13.03
12.63
12.7
145,200
11.991707
ZEUS
2019-06-26
12.76
13.4
12.76
13.26
59,800
12.520476
ZEUS
2019-06-27
13.32
13.49
12.95
13.45
68,300
12.69988
ZEUS
2019-06-28
13.45
13.9
13.42
13.65
122,000
12.888725
ZEUS
2019-07-01
13.9
13.9
13.49
13.52
47,200
12.765974