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 2025-08-27 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 ⌀
ZYXI	2011-08-10	0.8	0.8	0.8	0.8	0	0.430476
ZYXI	2011-08-11	0.790909	0.790909	0.690909	0.790909	2,750	0.425584
ZYXI	2011-08-12	0.790909	0.790909	0.790909	0.790909	0	0.425584
ZYXI	2011-08-15	0.727273	0.8	0.727273	0.8	4,730	0.430476
ZYXI	2011-08-16	0.727273	0.809091	0.727273	0.809091	30,690	0.435367
ZYXI	2011-08-17	0.809091	0.809091	0.809091	0.809091	0	0.435367
ZYXI	2011-08-18	0.727273	0.772727	0.727273	0.772727	5,720	0.4158
ZYXI	2011-08-19	0.690909	0.772727	0.690909	0.772727	3,960	0.4158
ZYXI	2011-08-22	0.727273	0.727273	0.727273	0.727273	1,100	0.391342
ZYXI	2011-08-23	0.690909	0.690909	0.636364	0.681818	8,250	0.366883
ZYXI	2011-08-24	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2011-08-25	0.727273	0.772727	0.7	0.772727	47,630	0.4158
ZYXI	2011-08-26	0.772727	0.772727	0.636364	0.636364	264,550	0.342424
ZYXI	2011-08-29	0.654545	0.745455	0.654545	0.745455	8,580	0.401125
ZYXI	2011-08-30	0.636364	0.7	0.636364	0.7	10,560	0.376666
ZYXI	2011-08-31	0.727273	0.736364	0.727273	0.736364	5,500	0.396233
ZYXI	2011-09-01	0.681818	0.736364	0.681818	0.736364	4,950	0.396233
ZYXI	2011-09-02	0.727273	0.727273	0.727273	0.727273	770	0.391342
ZYXI	2011-09-06	0.681818	0.681818	0.681818	0.681818	6,160	0.366883
ZYXI	2011-09-07	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2011-09-08	0.681818	0.681818	0.681818	0.681818	1,100	0.366883
ZYXI	2011-09-09	0.681818	0.727273	0.636364	0.727273	4,950	0.391342
ZYXI	2011-09-12	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2011-09-13	0.727273	0.727273	0.727273	0.727273	5,500	0.391342
ZYXI	2011-09-14	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2011-09-15	0.663636	0.681818	0.663636	0.681818	12,100	0.366883
ZYXI	2011-09-16	0.654545	0.727273	0.654545	0.727273	1,430	0.391342
ZYXI	2011-09-19	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2011-09-20	0.718182	0.736364	0.663636	0.663636	5,390	0.357099
ZYXI	2011-09-21	0.663636	0.663636	0.663636	0.663636	1,320	0.357099
ZYXI	2011-09-22	0.7	0.7	0.7	0.7	880	0.376666
ZYXI	2011-09-23	0.663636	0.663636	0.663636	0.663636	4,290	0.357099
ZYXI	2011-09-26	0.709091	0.709091	0.709091	0.709091	2,750	0.381558
ZYXI	2011-09-27	0.718182	0.718182	0.718182	0.718182	220	0.38645
ZYXI	2011-09-28	0.718182	0.718182	0.636364	0.718182	3,630	0.38645
ZYXI	2011-09-29	0.709091	0.718182	0.709091	0.718182	1,430	0.38645
ZYXI	2011-09-30	0.718182	0.718182	0.718182	0.718182	0	0.38645
ZYXI	2011-10-03	0.718182	0.718182	0.718182	0.718182	0	0.38645
ZYXI	2011-10-04	0.645455	0.690909	0.645455	0.690909	2,640	0.371774
ZYXI	2011-10-05	0.545455	0.681818	0.545455	0.627273	1,100	0.337532
ZYXI	2011-10-06	0.627273	0.627273	0.627273	0.627273	880	0.337532
ZYXI	2011-10-07	0.627273	0.627273	0.627273	0.627273	0	0.337532
ZYXI	2011-10-10	0.627273	0.672727	0.563636	0.672727	24,420	0.361991
ZYXI	2011-10-11	0.672727	0.672727	0.672727	0.672727	0	0.361991
ZYXI	2011-10-12	0.672727	0.672727	0.6	0.672727	6,820	0.361991
ZYXI	2011-10-13	0.672727	0.672727	0.672727	0.672727	0	0.361991
ZYXI	2011-10-14	0.618182	0.663636	0.618182	0.663636	1,980	0.357099
ZYXI	2011-10-17	0.663636	0.663636	0.663636	0.663636	110	0.357099
ZYXI	2011-10-18	0.663636	0.663636	0.6	0.636364	16,060	0.342424
ZYXI	2011-10-19	0.636364	0.672727	0.636364	0.636364	25,410	0.342424
ZYXI	2011-10-20	0.663636	0.672727	0.654545	0.672727	7,370	0.361991
ZYXI	2011-10-21	0.672727	0.672727	0.672727	0.672727	0	0.361991
ZYXI	2011-10-24	0.672727	0.672727	0.672727	0.672727	0	0.361991
ZYXI	2011-10-25	0.645455	0.645455	0.645455	0.645455	440	0.347316
ZYXI	2011-10-26	0.609091	0.618182	0.609091	0.618182	8,140	0.33264
ZYXI	2011-10-27	0.654545	0.681818	0.654545	0.681818	14,960	0.366883
ZYXI	2011-10-28	0.709091	0.709091	0.709091	0.709091	1,100	0.381558
ZYXI	2011-10-31	0.609091	0.7	0.609091	0.7	1,650	0.376666
ZYXI	2011-11-01	0.609091	0.7	0.609091	0.7	880	0.376666
ZYXI	2011-11-02	0.7	0.7	0.7	0.7	0	0.376666
ZYXI	2011-11-03	0.727273	0.727273	0.718182	0.718182	3,850	0.38645
ZYXI	2011-11-04	0.718182	0.736364	0.718182	0.727273	42,900	0.391342
ZYXI	2011-11-07	0.718182	0.718182	0.718182	0.718182	6,050	0.38645
ZYXI	2011-11-08	0.681818	0.681818	0.681818	0.681818	5,500	0.366883
ZYXI	2011-11-09	0.654545	0.654545	0.627273	0.636364	17,050	0.342424
ZYXI	2011-11-10	0.636364	0.727273	0.636364	0.718182	15,070	0.38645
ZYXI	2011-11-11	0.645455	0.718182	0.645455	0.718182	4,180	0.38645
ZYXI	2011-11-14	0.718182	0.718182	0.718182	0.718182	0	0.38645
ZYXI	2011-11-15	0.681818	0.681818	0.645455	0.681818	24,750	0.366883
ZYXI	2011-11-16	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2011-11-17	0.681818	0.681818	0.663636	0.663636	7,150	0.357099
ZYXI	2011-11-18	0.663636	0.663636	0.663636	0.663636	7,700	0.357099
ZYXI	2011-11-21	0.654545	0.709091	0.654545	0.709091	3,080	0.381558
ZYXI	2011-11-22	0.7	0.7	0.7	0.7	1,100	0.376666
ZYXI	2011-11-23	0.654545	0.654545	0.654545	0.654545	2,640	0.352207
ZYXI	2011-11-25	0.681818	0.681818	0.681818	0.681818	770	0.366883
ZYXI	2011-11-28	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2011-11-29	0.681818	0.681818	0.681818	0.681818	990	0.366883
ZYXI	2011-11-30	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2011-12-01	0.636364	0.636364	0.636364	0.636364	11,000	0.342424
ZYXI	2011-12-02	0.681818	0.681818	0.654545	0.654545	19,140	0.352207
ZYXI	2011-12-05	0.654545	0.654545	0.636364	0.636364	41,030	0.342424
ZYXI	2011-12-06	0.6	0.672727	0.572727	0.572727	8,800	0.308181
ZYXI	2011-12-07	0.627273	0.627273	0.627273	0.627273	1,100	0.337532
ZYXI	2011-12-08	0.636364	0.636364	0.636364	0.636364	2,750	0.342424
ZYXI	2011-12-09	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2011-12-12	0.636364	0.636364	0.636364	0.636364	550	0.342424
ZYXI	2011-12-13	0.581818	0.581818	0.581818	0.581818	220	0.313073
ZYXI	2011-12-14	0.636364	0.636364	0.590909	0.636364	3,080	0.342424
ZYXI	2011-12-15	0.6	0.636364	0.6	0.636364	1,870	0.342424
ZYXI	2011-12-16	0.590909	0.636364	0.581818	0.636364	12,760	0.342424
ZYXI	2011-12-19	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2011-12-20	0.563636	0.636364	0.563636	0.563636	8,690	0.303289
ZYXI	2011-12-21	0.590909	0.590909	0.563636	0.563636	16,500	0.303289
ZYXI	2011-12-22	0.545455	0.581818	0.545455	0.581818	2,200	0.313073
ZYXI	2011-12-23	0.554545	0.590909	0.554545	0.590909	1,430	0.317965
ZYXI	2011-12-27	0.563636	0.590909	0.563636	0.590909	5,610	0.317965
ZYXI	2011-12-28	0.590909	0.590909	0.590909	0.590909	0	0.317965
ZYXI	2011-12-29	0.545455	0.554545	0.545455	0.554545	550	0.298398
ZYXI	2011-12-30	0.590909	0.618182	0.590909	0.618182	880	0.33264

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.