symbol
string | date
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 | adj_close
float64 |
|---|---|---|---|---|---|---|---|
ZYXI
|
2019-07-16
| 6.963636 | 6.963636 | 6.472727 | 6.690909 | 439,230 | 6.617529 |
ZYXI
|
2019-07-17
| 6.718182 | 6.9 | 6.563636 | 6.790909 | 251,020 | 6.716433 |
ZYXI
|
2019-07-18
| 6.790909 | 6.827273 | 6.618182 | 6.709091 | 139,370 | 6.635512 |
ZYXI
|
2019-07-19
| 6.690909 | 7.090909 | 6.690909 | 7.027273 | 296,230 | 6.950204 |
ZYXI
|
2019-07-22
| 7.063636 | 7.181818 | 6.936364 | 7.154545 | 233,420 | 7.07608 |
ZYXI
|
2019-07-23
| 7.090909 | 7.290909 | 7.027273 | 7.272727 | 211,530 | 7.192966 |
ZYXI
|
2019-07-24
| 7.281818 | 7.409091 | 7.154545 | 7.409091 | 170,610 | 7.327835 |
ZYXI
|
2019-07-25
| 7.418182 | 7.427273 | 7.181818 | 7.290909 | 171,270 | 7.210949 |
ZYXI
|
2019-07-26
| 7.363636 | 7.472727 | 7.3 | 7.363636 | 167,750 | 7.282878 |
ZYXI
|
2019-07-29
| 7.327273 | 7.627273 | 7.318182 | 7.536364 | 254,870 | 7.453712 |
ZYXI
|
2019-07-30
| 7.527273 | 7.663636 | 7.3 | 7.627273 | 188,100 | 7.543624 |
ZYXI
|
2019-07-31
| 7.709091 | 8.018182 | 7.354545 | 7.563636 | 430,210 | 7.480685 |
ZYXI
|
2019-08-01
| 8.127273 | 8.463636 | 7.427273 | 8.372727 | 592,350 | 8.280903 |
ZYXI
|
2019-08-02
| 8.281818 | 8.590909 | 8 | 8.363636 | 277,090 | 8.271912 |
ZYXI
|
2019-08-05
| 8.363636 | 8.363636 | 7.854545 | 7.954545 | 240,680 | 7.867307 |
ZYXI
|
2019-08-06
| 8.009091 | 8.090909 | 7.590909 | 7.790909 | 196,790 | 7.705465 |
ZYXI
|
2019-08-07
| 7.736364 | 7.981818 | 7.436364 | 7.872727 | 179,850 | 7.786386 |
ZYXI
|
2019-08-08
| 7.854545 | 7.918182 | 7.6 | 7.781818 | 107,800 | 7.696474 |
ZYXI
|
2019-08-09
| 7.727273 | 7.781818 | 7.390909 | 7.590909 | 189,530 | 7.507659 |
ZYXI
|
2019-08-12
| 7.554545 | 7.636364 | 7.281818 | 7.563636 | 198,880 | 7.480685 |
ZYXI
|
2019-08-13
| 7.545455 | 8.354545 | 7.545455 | 8.218182 | 316,910 | 8.128052 |
ZYXI
|
2019-08-14
| 8.163636 | 8.536364 | 8.036364 | 8.327273 | 354,530 | 8.235948 |
ZYXI
|
2019-08-15
| 8.363636 | 8.936364 | 8.363636 | 8.927273 | 432,630 | 8.829367 |
ZYXI
|
2019-08-16
| 8.927273 | 9.672727 | 8.927273 | 9.654545 | 670,560 | 9.548663 |
ZYXI
|
2019-08-19
| 9.745455 | 10.318182 | 9.227273 | 9.354545 | 644,820 | 9.251952 |
ZYXI
|
2019-08-20
| 9.272727 | 9.409091 | 8.736364 | 9.163636 | 492,690 | 9.063138 |
ZYXI
|
2019-08-21
| 9.163636 | 9.654545 | 9.090909 | 9.4 | 533,390 | 9.296909 |
ZYXI
|
2019-08-22
| 9.390909 | 9.490909 | 8.454545 | 8.872727 | 541,090 | 8.775419 |
ZYXI
|
2019-08-23
| 8.809091 | 8.809091 | 8.027273 | 8.363636 | 315,920 | 8.271912 |
ZYXI
|
2019-08-26
| 8.272727 | 8.318182 | 7.636364 | 7.945455 | 348,040 | 7.858317 |
ZYXI
|
2019-08-27
| 7.945455 | 8.218182 | 7.681818 | 7.736364 | 222,310 | 7.651519 |
ZYXI
|
2019-08-28
| 7.727273 | 8.027273 | 7.645455 | 7.945455 | 158,950 | 7.858317 |
ZYXI
|
2019-08-29
| 8.018182 | 8.327273 | 8.009091 | 8.172727 | 147,510 | 8.083096 |
ZYXI
|
2019-08-30
| 8.227273 | 8.327273 | 8.045455 | 8.127273 | 98,450 | 8.03814 |
ZYXI
|
2019-09-03
| 8.145455 | 8.181818 | 7.818182 | 8.063636 | 109,010 | 7.975201 |
ZYXI
|
2019-09-04
| 8.063636 | 8.4 | 7.981818 | 8.327273 | 150,480 | 8.235948 |
ZYXI
|
2019-09-05
| 8.4 | 8.872727 | 8.4 | 8.645455 | 250,360 | 8.55064 |
ZYXI
|
2019-09-06
| 8.618182 | 8.863636 | 8.518182 | 8.572727 | 131,560 | 8.478709 |
ZYXI
|
2019-09-09
| 8.554545 | 8.727273 | 8.072727 | 8.181818 | 266,090 | 8.092088 |
ZYXI
|
2019-09-10
| 8.181818 | 8.445455 | 7.881818 | 8.381818 | 160,930 | 8.289894 |
ZYXI
|
2019-09-11
| 8.445455 | 8.936364 | 8.436364 | 8.654545 | 285,450 | 8.559629 |
ZYXI
|
2019-09-12
| 8.690909 | 8.872727 | 7.636364 | 7.781818 | 366,300 | 7.696474 |
ZYXI
|
2019-09-13
| 7.818182 | 8.272727 | 7.818182 | 8.181818 | 202,730 | 8.092088 |
ZYXI
|
2019-09-16
| 8.190909 | 8.254545 | 8.045455 | 8.127273 | 167,530 | 8.03814 |
ZYXI
|
2019-09-17
| 8.163636 | 8.563636 | 8.090909 | 8.545455 | 212,850 | 8.451736 |
ZYXI
|
2019-09-18
| 8.527273 | 8.654545 | 8.381818 | 8.509091 | 153,450 | 8.415771 |
ZYXI
|
2019-09-19
| 8.554545 | 8.890909 | 8.518182 | 8.818182 | 154,880 | 8.721473 |
ZYXI
|
2019-09-20
| 8.936364 | 9.454545 | 8.836364 | 9.081818 | 441,210 | 8.982217 |
ZYXI
|
2019-09-23
| 9.254545 | 9.445455 | 8.918182 | 8.954545 | 233,530 | 8.856339 |
ZYXI
|
2019-09-24
| 8.927273 | 9.154545 | 8.554545 | 8.836364 | 239,030 | 8.739454 |
ZYXI
|
2019-09-25
| 8.8 | 8.963636 | 8.636364 | 8.709091 | 154,110 | 8.613578 |
ZYXI
|
2019-09-26
| 8.718182 | 8.772727 | 8.381818 | 8.618182 | 98,450 | 8.523666 |
ZYXI
|
2019-09-27
| 8.681818 | 9.181818 | 8.6 | 8.645455 | 254,870 | 8.55064 |
ZYXI
|
2019-09-30
| 8.645455 | 8.709091 | 8.418182 | 8.645455 | 177,320 | 8.55064 |
ZYXI
|
2019-10-01
| 8.609091 | 9.009091 | 8.609091 | 8.845455 | 121,330 | 8.748446 |
ZYXI
|
2019-10-02
| 9.136364 | 10.118182 | 9.054545 | 9.8 | 1,309,440 | 9.692523 |
ZYXI
|
2019-10-03
| 10.245455 | 10.809091 | 9.472727 | 10.727273 | 1,161,160 | 10.609626 |
ZYXI
|
2019-10-04
| 10.909091 | 11.454545 | 10.772727 | 11.372727 | 1,208,460 | 11.248002 |
ZYXI
|
2019-10-07
| 11.454545 | 11.909091 | 10.227273 | 11.3 | 976,580 | 11.176072 |
ZYXI
|
2019-10-08
| 11.109091 | 11.109091 | 10.363636 | 10.381818 | 536,250 | 10.26796 |
ZYXI
|
2019-10-09
| 10.454545 | 10.645455 | 9.818182 | 10.281818 | 556,050 | 10.169057 |
ZYXI
|
2019-10-10
| 10.227273 | 10.390909 | 10.018182 | 10.127273 | 196,240 | 10.016206 |
ZYXI
|
2019-10-11
| 10.209091 | 10.763636 | 9.863636 | 10.627273 | 503,690 | 10.510722 |
ZYXI
|
2019-10-14
| 10.772727 | 11 | 10.354545 | 10.463636 | 251,790 | 10.348881 |
ZYXI
|
2019-10-15
| 10.481818 | 11.418182 | 10.345455 | 10.754545 | 677,050 | 10.6366 |
ZYXI
|
2019-10-16
| 10.8 | 10.9 | 10.054545 | 10.109091 | 411,510 | 9.998223 |
ZYXI
|
2019-10-17
| 10.118182 | 10.181818 | 9.281818 | 9.690909 | 813,010 | 9.584628 |
ZYXI
|
2019-10-18
| 9.554545 | 9.781818 | 9.1 | 9.527273 | 461,010 | 9.422787 |
ZYXI
|
2019-10-21
| 9.5 | 10.136364 | 9.354545 | 9.890909 | 601,480 | 9.782434 |
ZYXI
|
2019-10-22
| 9.545455 | 10.163636 | 8.136364 | 8.554545 | 2,159,850 | 8.460727 |
ZYXI
|
2019-10-23
| 8.454545 | 9.090909 | 8.454545 | 8.981818 | 547,140 | 8.883314 |
ZYXI
|
2019-10-24
| 9.090909 | 9.118182 | 8.472727 | 8.509091 | 388,520 | 8.415771 |
ZYXI
|
2019-10-25
| 8.554545 | 9.209091 | 8.5 | 8.981818 | 403,590 | 8.883314 |
ZYXI
|
2019-10-28
| 9 | 9.127273 | 8.790909 | 8.890909 | 279,400 | 8.793402 |
ZYXI
|
2019-10-29
| 8.918182 | 9.063636 | 8.5 | 8.672727 | 419,540 | 8.577612 |
ZYXI
|
2019-10-30
| 7.763636 | 8.318182 | 7.6 | 8.190909 | 663,190 | 8.101079 |
ZYXI
|
2019-10-31
| 8.136364 | 8.627273 | 7.818182 | 8.4 | 372,350 | 8.307877 |
ZYXI
|
2019-11-01
| 8.509091 | 8.609091 | 8.218182 | 8.436364 | 195,800 | 8.343842 |
ZYXI
|
2019-11-04
| 8.336364 | 8.490909 | 8.090909 | 8.236364 | 314,160 | 8.146035 |
ZYXI
|
2019-11-05
| 8.227273 | 8.227273 | 7.590909 | 7.990909 | 578,710 | 7.903272 |
ZYXI
|
2019-11-06
| 7.981818 | 8.454545 | 7.863636 | 8.081818 | 288,530 | 7.993184 |
ZYXI
|
2019-11-07
| 8.109091 | 8.290909 | 7.827273 | 8.090909 | 167,200 | 8.002175 |
ZYXI
|
2019-11-08
| 8.127273 | 8.390909 | 8.045455 | 8.181818 | 222,420 | 8.092088 |
ZYXI
|
2019-11-11
| 8.109091 | 8.181818 | 7.981818 | 8.181818 | 142,670 | 8.092088 |
ZYXI
|
2019-11-12
| 8.136364 | 8.445455 | 8.136364 | 8.263636 | 167,310 | 8.173008 |
ZYXI
|
2019-11-13
| 8.227273 | 8.390909 | 8.136364 | 8.309091 | 206,690 | 8.217964 |
ZYXI
|
2019-11-14
| 8.318182 | 8.6 | 8.309091 | 8.372727 | 154,770 | 8.280903 |
ZYXI
|
2019-11-15
| 8.5 | 8.536364 | 8.281818 | 8.418182 | 178,860 | 8.325859 |
ZYXI
|
2019-11-18
| 8.409091 | 8.409091 | 8.090909 | 8.3 | 213,510 | 8.208974 |
ZYXI
|
2019-11-19
| 8.254545 | 8.272727 | 7.836364 | 8.109091 | 279,510 | 8.020158 |
ZYXI
|
2019-11-20
| 8.090909 | 8.281818 | 7.972727 | 8.154545 | 157,960 | 8.065113 |
ZYXI
|
2019-11-21
| 8.163636 | 8.290909 | 8.072727 | 8.227273 | 104,940 | 8.137044 |
ZYXI
|
2019-11-22
| 8.245455 | 8.263636 | 8.081818 | 8.109091 | 134,860 | 8.020158 |
ZYXI
|
2019-11-25
| 8.072727 | 9.836364 | 8.072727 | 9.745455 | 1,024,650 | 9.638576 |
ZYXI
|
2019-11-26
| 9.845455 | 10.363636 | 9.272727 | 9.281818 | 723,360 | 9.180024 |
ZYXI
|
2019-11-27
| 9.336364 | 10.172727 | 9.336364 | 9.781818 | 445,390 | 9.674541 |
ZYXI
|
2019-11-29
| 9.663636 | 9.754545 | 9.427273 | 9.545455 | 131,120 | 9.440769 |
ZYXI
|
2019-12-02
| 9.563636 | 9.872727 | 8.963636 | 9.072727 | 249,370 | 8.973226 |
ZYXI
|
2019-12-03
| 8.945455 | 10 | 8.927273 | 9.736364 | 326,480 | 9.629585 |
ZYXI
|
2019-12-04
| 9.836364 | 9.963636 | 9.318182 | 9.454545 | 221,870 | 9.350857 |
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.