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 2025-08-25 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 ⌀
ZYXI	2017-02-24	0.281818	0.281818	0.272727	0.281818	14,520	0.271365
ZYXI	2017-02-27	0.3	0.3	0.3	0.3	6,050	0.288872
ZYXI	2017-02-28	0.3	0.3	0.272727	0.3	4,730	0.288872
ZYXI	2017-03-01	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2017-03-02	0.3	0.3	0.281818	0.3	8,580	0.288872
ZYXI	2017-03-03	0.290909	0.290909	0.290909	0.290909	10,120	0.280118
ZYXI	2017-03-06	0.281818	0.3	0.281818	0.3	47,630	0.288872
ZYXI	2017-03-07	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2017-03-08	0.3	0.3	0.3	0.3	4,400	0.288872
ZYXI	2017-03-09	0.3	0.3	0.3	0.3	4,180	0.288872
ZYXI	2017-03-10	0.290909	0.290909	0.290909	0.290909	22,990	0.280118
ZYXI	2017-03-13	0.3	0.3	0.3	0.3	220	0.288872
ZYXI	2017-03-14	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2017-03-15	0.3	0.3	0.290909	0.290909	9,460	0.280118
ZYXI	2017-03-16	0.290909	0.290909	0.290909	0.290909	0	0.280118
ZYXI	2017-03-17	0.272727	0.3	0.272727	0.3	1,430	0.288872
ZYXI	2017-03-20	0.3	0.3	0.3	0.3	12,760	0.288872
ZYXI	2017-03-21	0.281818	0.3	0.254545	0.290909	17,380	0.280118
ZYXI	2017-03-22	0.290909	0.290909	0.290909	0.290909	0	0.280118
ZYXI	2017-03-23	0.272727	0.281818	0.236364	0.281818	56,980	0.271365
ZYXI	2017-03-24	0.281818	0.281818	0.281818	0.281818	0	0.271365
ZYXI	2017-03-27	0.245455	0.281818	0.245455	0.281818	3,080	0.271365
ZYXI	2017-03-28	0.281818	0.281818	0.281818	0.281818	550	0.271365
ZYXI	2017-03-29	0.281818	0.281818	0.281818	0.281818	0	0.271365
ZYXI	2017-03-30	0.272727	0.281818	0.272727	0.281818	11,000	0.271365
ZYXI	2017-03-31	0.281818	0.281818	0.281818	0.281818	770	0.271365
ZYXI	2017-04-03	0.272727	0.3	0.272727	0.3	52,580	0.288872
ZYXI	2017-04-04	0.290909	0.309091	0.272727	0.309091	39,380	0.297626
ZYXI	2017-04-05	0.309091	0.309091	0.309091	0.309091	0	0.297626
ZYXI	2017-04-06	0.3	0.309091	0.3	0.309091	3,080	0.297626
ZYXI	2017-04-07	0.309091	0.309091	0.309091	0.309091	0	0.297626
ZYXI	2017-04-10	0.281818	0.309091	0.281818	0.3	4,730	0.288872
ZYXI	2017-04-11	0.3	0.3	0.272727	0.3	4,180	0.288872
ZYXI	2017-04-12	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2017-04-13	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2017-04-17	0.290909	0.309091	0.290909	0.309091	19,580	0.297626
ZYXI	2017-04-18	0.309091	0.309091	0.281818	0.3	11,330	0.288872
ZYXI	2017-04-19	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2017-04-20	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2017-04-21	0.290909	0.290909	0.281818	0.281818	15,290	0.271365
ZYXI	2017-04-24	0.281818	0.281818	0.281818	0.281818	0	0.271365
ZYXI	2017-04-25	0.3	0.3	0.290909	0.290909	7,150	0.280118
ZYXI	2017-04-26	0.3	0.3	0.272727	0.290909	32,780	0.280118
ZYXI	2017-04-27	0.290909	0.3	0.290909	0.3	42,020	0.288872
ZYXI	2017-04-28	0.3	0.3	0.290909	0.290909	6,600	0.280118
ZYXI	2017-05-01	0.3	0.3	0.254545	0.3	17,270	0.288872
ZYXI	2017-05-02	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2017-05-03	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2017-05-04	0.3	0.3	0.245455	0.3	9,130	0.288872
ZYXI	2017-05-05	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2017-05-08	0.263636	0.3	0.263636	0.3	5,500	0.288872
ZYXI	2017-05-09	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2017-05-10	0.254545	0.3	0.254545	0.3	6,380	0.288872
ZYXI	2017-05-11	0.254545	0.318182	0.254545	0.318182	45,100	0.30638
ZYXI	2017-05-12	0.290909	0.327273	0.290909	0.327273	26,180	0.315134
ZYXI	2017-05-15	0.327273	0.345455	0.327273	0.327273	18,700	0.315134
ZYXI	2017-05-16	0.272727	0.318182	0.272727	0.309091	18,480	0.297626
ZYXI	2017-05-17	0.309091	0.381818	0.309091	0.381818	29,260	0.367655
ZYXI	2017-05-18	0.381818	0.381818	0.272727	0.363636	28,050	0.350148
ZYXI	2017-05-19	0.281818	0.363636	0.281818	0.345455	14,520	0.332641
ZYXI	2017-05-22	0.345455	0.345455	0.345455	0.345455	0	0.332641
ZYXI	2017-05-23	0.272727	0.318182	0.272727	0.318182	880	0.30638
ZYXI	2017-05-24	0.318182	0.318182	0.318182	0.318182	0	0.30638
ZYXI	2017-05-25	0.318182	0.318182	0.318182	0.318182	0	0.30638
ZYXI	2017-05-26	0.309091	0.381818	0.309091	0.381818	9,900	0.367655
ZYXI	2017-05-30	0.372727	0.372727	0.318182	0.354545	11,330	0.341394
ZYXI	2017-05-31	0.354545	0.363636	0.318182	0.363636	9,240	0.350148
ZYXI	2017-06-01	0.3	0.363636	0.3	0.327273	4,400	0.315134
ZYXI	2017-06-02	0.318182	0.363636	0.318182	0.363636	37,840	0.350148
ZYXI	2017-06-05	0.363636	0.363636	0.345455	0.363636	35,860	0.350148
ZYXI	2017-06-06	0.363636	0.381818	0.345455	0.345455	23,540	0.332641
ZYXI	2017-06-07	0.363636	0.381818	0.363636	0.381818	47,080	0.367655
ZYXI	2017-06-08	0.381818	0.381818	0.372727	0.372727	9,240	0.358902
ZYXI	2017-06-09	0.363636	0.381818	0.363636	0.381818	12,100	0.367655
ZYXI	2017-06-12	0.381818	0.381818	0.381818	0.381818	0	0.367655
ZYXI	2017-06-13	0.381818	0.509091	0.381818	0.509091	36,850	0.490208
ZYXI	2017-06-14	0.509091	0.509091	0.381818	0.427273	13,640	0.411424
ZYXI	2017-06-15	0.427273	0.427273	0.427273	0.427273	0	0.411424
ZYXI	2017-06-16	0.372727	0.436364	0.372727	0.436364	4,510	0.420178
ZYXI	2017-06-19	0.4	0.436364	0.372727	0.427273	7,040	0.411424
ZYXI	2017-06-20	0.418182	0.418182	0.418182	0.418182	8,800	0.402671
ZYXI	2017-06-21	0.418182	0.454545	0.409091	0.454545	12,430	0.437685
ZYXI	2017-06-22	0.445455	0.454545	0.418182	0.454545	32,670	0.437685
ZYXI	2017-06-23	0.418182	0.454545	0.418182	0.454545	1,100	0.437685
ZYXI	2017-06-26	0.454545	0.5	0.409091	0.481818	65,230	0.463946
ZYXI	2017-06-27	0.5	0.509091	0.5	0.509091	15,180	0.490208
ZYXI	2017-06-28	0.536364	0.536364	0.518182	0.536364	37,510	0.516469
ZYXI	2017-06-29	0.536364	0.563636	0.536364	0.554545	37,180	0.533976
ZYXI	2017-06-30	0.572727	0.572727	0.527273	0.545455	14,080	0.525223
ZYXI	2017-07-03	0.545455	0.563636	0.518182	0.554545	10,340	0.533976
ZYXI	2017-07-05	0.554545	0.563636	0.554545	0.563636	16,280	0.542729
ZYXI	2017-07-06	0.581818	0.672727	0.563636	0.654545	75,680	0.630266
ZYXI	2017-07-07	0.645455	0.654545	0.636364	0.645455	27,830	0.621514
ZYXI	2017-07-10	0.645455	0.663636	0.636364	0.663636	18,260	0.63902
ZYXI	2017-07-11	0.663636	0.663636	0.663636	0.663636	1,540	0.63902
ZYXI	2017-07-12	0.663636	0.672727	0.645455	0.672727	28,380	0.647774
ZYXI	2017-07-13	0.672727	0.745455	0.654545	0.745455	126,830	0.717804
ZYXI	2017-07-14	0.745455	0.745455	0.736364	0.745455	54,120	0.717804
ZYXI	2017-07-17	0.745455	0.8	0.745455	0.8	28,600	0.770326
ZYXI	2017-07-18	0.8	0.827273	0.745455	0.8	61,380	0.770326

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.