Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-09-04 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 ⌀
ZG	2014-06-16	38.222637	40.59869	38.110386	40.539444	5,227,089	40.539444
ZG	2014-06-17	40.215153	41.356407	39.928284	40.879326	5,974,000	40.879326
ZG	2014-06-18	40.907391	41.191143	39.653881	40.473965	4,285,835	40.473965
ZG	2014-06-19	40.5145	41.153725	40.14032	40.863735	3,162,743	40.863735
ZG	2014-06-20	40.735889	42.095417	40.22451	41.911446	4,962,512	41.911446
ZG	2014-06-23	41.951981	42.703461	41.256626	41.777363	3,884,639	41.777363
ZG	2014-06-24	41.768005	44.019333	41.138134	41.25351	8,536,072	41.25351
ZG	2014-06-25	41.48737	43.888371	41.163082	43.766762	5,843,475	43.766762
ZG	2014-06-26	43.436234	43.788586	42.213905	43.043343	5,387,439	43.043343
ZG	2014-06-27	42.404118	43.804176	41.331463	43.302151	16,404,446	43.302151
ZG	2014-06-30	43.670097	45.366386	43.660744	44.56813	5,592,687	44.56813
ZG	2014-07-01	44.530712	44.951668	43.751167	43.869659	3,953,269	43.869659
ZG	2014-07-02	44.069225	45.213596	43.414406	43.685688	4,007,147	43.685688
ZG	2014-07-03	43.797943	44.55254	43.345806	44.349861	2,174,667	44.349861
ZG	2014-07-07	44.066105	44.215778	42.148426	42.204552	5,192,133	42.204552
ZG	2014-07-08	42.033054	42.064236	39.893982	40.629871	6,987,091	40.629871
ZG	2014-07-09	41.166199	41.998753	40.757717	41.587154	4,296,418	41.587154
ZG	2014-07-10	40.106018	41.312752	38.665421	40.979107	6,321,318	40.979107
ZG	2014-07-11	40.979107	41.627689	40.286873	40.90427	3,702,482	40.90427
ZG	2014-07-14	41.088245	42.329281	40.770191	40.982227	4,566,447	40.982227
ZG	2014-07-15	41.004055	41.562206	39.494854	40.23698	3,943,648	40.23698
ZG	2014-07-16	40.692238	41.159962	40.23698	40.324291	2,319,302	40.324291
ZG	2014-07-17	39.987526	40.617397	38.431557	38.562519	4,415,398	38.562519
ZG	2014-07-18	38.57811	39.663239	38.521984	38.727783	3,103,735	38.727783
ZG	2014-07-21	38.974117	39.738071	38.462738	39.516682	2,733,326	39.516682
ZG	2014-07-22	39.457436	40.199562	39.055191	39.476147	2,496,650	39.476147
ZG	2014-07-23	39.688183	39.850327	38.824448	39.435612	2,116,620	39.435612
ZG	2014-07-24	39.812908	49.145618	39.16433	45.450577	24,970,985	45.450577
ZG	2014-07-25	44.745869	49.660118	44.434052	49.535393	14,401,996	49.535393
ZG	2014-07-28	47.439976	51.41877	46.12722	49.990646	28,148,480	49.990646
ZG	2014-07-29	49.738071	50.14032	46.507641	46.732147	12,460,799	46.732147
ZG	2014-07-30	47.121922	47.168694	45.840347	46.276894	5,082,133	46.276894
ZG	2014-07-31	46.124104	46.124104	44.371689	44.755222	4,554,261	44.755222
ZG	2014-08-01	44.593079	45.66885	43.205486	44.558777	4,291,607	44.558777
ZG	2014-08-04	45.129402	45.930775	44.904896	45.15435	3,403,268	45.15435
ZG	2014-08-05	45.266605	45.519176	43.20237	43.985031	6,409,510	43.985031
ZG	2014-08-06	42.734642	44.253197	41.821018	43.124416	6,167,382	43.124416
ZG	2014-08-07	43.660744	44.343624	43.030869	43.635796	3,109,187	43.635796
ZG	2014-08-08	44.128468	44.240723	42.946678	43.536015	1,785,978	43.536015
ZG	2014-08-11	42.067352	42.843781	41.63081	42.338634	3,789,712	42.338634
ZG	2014-08-12	42.341751	42.728409	40.879326	41.356407	4,291,287	41.356407
ZG	2014-08-13	41.746181	42.918617	41.400063	42.201435	4,251,841	42.201435
ZG	2014-08-14	42.210789	42.690987	41.471779	41.730591	4,067,438	41.730591
ZG	2014-08-15	42.316807	43.713753	41.870907	43.305271	5,602,308	43.305271
ZG	2014-08-18	43.713753	43.810413	42.812595	43.130653	3,605,309	43.130653
ZG	2014-08-19	43.395699	43.688805	42.874962	43.295914	2,549,244	43.295914
ZG	2014-08-20	43.171188	44.593079	42.999687	44.066105	3,870,849	44.066105
ZG	2014-08-21	44.430931	45.61272	43.829124	45.226067	4,747,322	45.226067
ZG	2014-08-22	45.213596	45.834114	44.773933	45.790459	3,359,012	45.790459
ZG	2014-08-25	46.220768	46.317432	44.748985	45.194885	3,325,659	45.194885
ZG	2014-08-26	45.416279	46.03056	44.901775	45.777985	2,024,258	45.777985
ZG	2014-08-27	46.064857	46.083569	44.62114	44.99844	2,422,568	44.99844
ZG	2014-08-28	45.110695	45.304024	44.449642	44.658558	2,428,020	44.658558
ZG	2014-08-29	44.992207	45.213596	44.153416	44.733395	1,690,089	44.733395
ZG	2014-09-02	45.397568	45.397568	44.218895	44.923607	1,793,996	44.923607
ZG	2014-09-03	45.088867	45.213596	43.35516	43.651386	3,000,469	43.651386
ZG	2014-09-04	43.542252	43.960087	42.410351	43.027752	3,444,639	43.027752
ZG	2014-09-05	43.083878	43.130653	41.752419	42.781418	3,089,624	42.781418
ZG	2014-09-08	42.469597	42.781418	40.536327	41.063297	5,514,116	41.063297
ZG	2014-09-09	40.851261	41.699409	40.29311	40.570625	5,130,238	40.570625
ZG	2014-09-10	40.848145	41.802307	40.342999	41.343933	2,657,641	41.343933
ZG	2014-09-11	41.203617	41.453072	39.987526	40.523853	3,839,100	40.523853
ZG	2014-09-12	40.558155	40.558155	39.76302	39.887745	3,289,420	39.887745
ZG	2014-09-15	39.69442	39.862801	38.36919	39.1768	3,993,036	39.1768
ZG	2014-09-16	39.407547	42.167133	39.167446	41.584034	7,666,975	41.584034
ZG	2014-09-17	41.546616	42.114124	40.935455	41.188026	4,366,010	41.188026
ZG	2014-09-18	41.431244	42.135952	40.991581	41.166199	3,292,306	41.166199
ZG	2014-09-19	41.655754	41.655754	39.753662	40.838791	4,041,141	40.838791
ZG	2014-09-22	40.36171	40.433426	38.71843	39.26099	3,705,368	39.26099
ZG	2014-09-23	39.211102	40.046772	38.702839	39.058311	2,943,064	39.058311
ZG	2014-09-24	39.0396	39.40131	38.696602	38.967884	3,343,618	38.967884
ZG	2014-09-25	38.977238	39.273464	37.349548	37.439976	5,225,165	37.439976
ZG	2014-09-26	37.751793	38.487682	37.705021	37.988773	3,460,674	37.988773
ZG	2014-09-29	38.032429	38.28812	36.919239	37.209229	3,681,315	37.209229
ZG	2014-09-30	36.788277	36.791393	35.091988	36.167759	8,478,025	36.167759
ZG	2014-10-01	36.186466	36.186466	34.474586	35.219833	6,499,306	35.219833
ZG	2014-10-02	34.976616	36.513878	34.664795	35.441223	6,194,962	35.441223
ZG	2014-10-03	35.68132	36.11475	34.873714	35.151234	3,926,330	35.151234
ZG	2014-10-06	35.481758	35.812286	33.772999	34.278141	5,824,553	34.278141
ZG	2014-10-07	33.910194	34.892422	33.903961	34.150295	3,487,933	34.150295
ZG	2014-10-08	34.09417	34.989086	33.464298	34.745869	3,883,998	34.745869
ZG	2014-10-09	34.524479	35.207359	33.935143	34.742748	3,814,406	34.742748
ZG	2014-10-10	34.655441	34.867477	32.622391	32.6754	4,964,436	32.6754
ZG	2014-10-13	32.569378	33.015278	31.181789	31.278454	5,988,431	31.278454
ZG	2014-10-14	31.71188	32.538197	31.228563	32.120361	5,457,673	32.120361
ZG	2014-10-15	31.512318	33.80106	30.604927	33.526661	7,099,336	33.526661
ZG	2014-10-16	32.519489	33.807297	32.054878	32.918617	4,282,949	32.918617
ZG	2014-10-17	33.925789	34.091049	32.750233	32.787651	4,445,864	32.787651
ZG	2014-10-20	32.634861	33.882133	32.525726	33.613968	3,343,939	33.613968
ZG	2014-10-21	34.019333	34.424698	33.557842	33.991268	2,866,096	33.991268
ZG	2014-10-22	33.869659	34.405987	32.285625	32.563145	3,541,811	32.563145
ZG	2014-10-23	32.899906	34.299969	32.584969	33.81665	4,127,088	33.81665
ZG	2014-10-24	33.701279	33.716869	32.678516	33.074524	2,725,309	33.074524
ZG	2014-10-27	32.974743	33.623325	32.650452	32.91238	2,032,276	32.91238
ZG	2014-10-28	33.071407	33.882133	32.653568	33.420643	3,371,519	33.420643
ZG	2014-10-29	33.37075	33.37075	32.507015	32.903027	3,093,152	32.903027
ZG	2014-10-30	31.3377	32.943562	30.745245	32.503899	5,370,122	32.503899
ZG	2014-10-31	33.302151	34.193951	32.874962	33.903961	4,403,852	33.903961
ZG	2014-11-03	34.034924	34.717804	33.224197	33.635796	4,311,812	33.635796
ZG	2014-11-04	33.417522	33.88525	33.168072	33.542252	2,745,192	33.542252

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.