Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-18 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
⌀
ZDGE
2020-12-09
4.2
4.55
3.9
4.08
146,900
4.08
ZDGE
2020-12-10
4.08
5.4
3.988
5.4
887,700
5.4
ZDGE
2020-12-11
6.55
6.58
4.8
5.46
963,300
5.46
ZDGE
2020-12-14
5.52
5.88
4.694
5.33
424,000
5.33
ZDGE
2020-12-15
5.34
5.548
5.16
5.43
189,000
5.43
ZDGE
2020-12-16
5.45
5.8
5.25
5.35
417,200
5.35
ZDGE
2020-12-17
5.31
5.5
5.26
5.38
107,500
5.38
ZDGE
2020-12-18
5.36
5.48
5.21
5.23
122,500
5.23
ZDGE
2020-12-21
5.22
6.104
4.95
5.75
541,400
5.75
ZDGE
2020-12-22
5.83
5.88
5.4
5.58
169,500
5.58
ZDGE
2020-12-23
5.68
5.773
5.46
5.63
108,100
5.63
ZDGE
2020-12-24
5.65
5.75
5.52
5.66
41,300
5.66
ZDGE
2020-12-28
5.75
5.77
5.31
5.31
155,200
5.31
ZDGE
2020-12-29
5.42
5.51
5.3
5.4
77,500
5.4
ZDGE
2020-12-30
5.44
6.42
5.44
6.06
316,800
6.06
ZDGE
2020-12-31
6.1
6.15
5.289
6.04
285,100
6.04
ZDGE
2021-01-04
6
6.01
5.26
5.72
184,600
5.72
ZDGE
2021-01-05
5.65
5.874
5.34
5.5
104,500
5.5
ZDGE
2021-01-06
5.45
5.98
5.43
5.83
123,600
5.83
ZDGE
2021-01-07
6.01
6.25
5.9
6.05
120,800
6.05
ZDGE
2021-01-08
6.07
6.15
5.7
5.9
110,600
5.9
ZDGE
2021-01-11
6.02
6.1
5.64
5.79
110,500
5.79
ZDGE
2021-01-12
5.82
6.1
5.65
6.01
79,100
6.01
ZDGE
2021-01-13
6.1
7.75
6.085
6.97
881,900
6.97
ZDGE
2021-01-14
7.09
7.16
6.4
6.6
303,600
6.6
ZDGE
2021-01-15
6.58
7.11
6.52
6.98
194,100
6.98
ZDGE
2021-01-19
7.12
7.32
6.81
7.32
182,500
7.32
ZDGE
2021-01-20
7.47
7.9
7.02
7.69
367,200
7.69
ZDGE
2021-01-21
8
8.69
7.362
7.75
356,700
7.75
ZDGE
2021-01-22
7.93
8
7.61
7.95
178,000
7.95
ZDGE
2021-01-25
8.1
9.5
7.86
8.61
616,200
8.61
ZDGE
2021-01-26
8.7
8.84
7.52
8.05
374,300
8.05
ZDGE
2021-01-27
7.89
7.95
7.07
7.21
298,600
7.21
ZDGE
2021-01-28
7.23
7.84
7.22
7.56
138,000
7.56
ZDGE
2021-01-29
7.56
7.94
7.01
7.27
201,500
7.27
ZDGE
2021-02-01
7.45
8.36
7.21
8.23
276,900
8.23
ZDGE
2021-02-02
8.5
8.6
8.1
8.57
143,000
8.57
ZDGE
2021-02-03
8.58
9.18
8.55
8.85
158,200
8.85
ZDGE
2021-02-04
8.9
9.18
8.705
9
124,800
9
ZDGE
2021-02-05
9.04
9.3
8.6
8.94
128,700
8.94
ZDGE
2021-02-08
9.4
11.7
9.347
11.6
521,100
11.6
ZDGE
2021-02-09
11.69
14.61
11.65
14
881,500
14
ZDGE
2021-02-10
14.53
14.796
12.126
13.07
318,200
13.07
ZDGE
2021-02-11
13.21
14.163
12.42
12.84
466,500
12.84
ZDGE
2021-02-12
12.95
14.5
12.725
13.22
276,700
13.22
ZDGE
2021-02-16
13.96
14.8
13.06
13.25
340,000
13.25
ZDGE
2021-02-17
13.16
13.23
12.1
12.75
252,700
12.75
ZDGE
2021-02-18
12.59
13.132
11.87
12.5
333,100
12.5
ZDGE
2021-02-19
13.05
14.31
12.55
13.65
320,100
13.65
ZDGE
2021-02-22
13.7
14.18
12.22
12.4
378,500
12.4
ZDGE
2021-02-23
11.99
12.028
10.25
11.66
367,000
11.66
ZDGE
2021-02-24
11.62
12.152
11.01
11.16
287,900
11.16
ZDGE
2021-02-25
11.02
11.02
9.75
9.95
326,900
9.95
ZDGE
2021-02-26
9.85
10.69
9.76
10.04
305,800
10.04
ZDGE
2021-03-01
10.15
11.67
10.14
11.28
368,300
11.28
ZDGE
2021-03-02
11.77
12.49
11.25
11.42
280,800
11.42
ZDGE
2021-03-03
11.38
11.91
10.78
11.01
188,400
11.01
ZDGE
2021-03-04
10.88
11.01
9.1
9.9
361,500
9.9
ZDGE
2021-03-05
9.99
10.2
8.02
9.5
475,100
9.5
ZDGE
2021-03-08
9.47
10.28
9.24
9.36
250,300
9.36
ZDGE
2021-03-09
9.77
10.4
9.1
9.88
375,000
9.88
ZDGE
2021-03-10
10.01
10.36
9.4
9.58
197,300
9.58
ZDGE
2021-03-11
9.71
10.7
9.71
10
319,800
10
ZDGE
2021-03-12
9.84
10.33
9.62
10.27
156,000
10.27
ZDGE
2021-03-15
10.83
12.37
10.48
11.27
737,000
11.27
ZDGE
2021-03-16
14.85
14.85
12.44
12.48
1,595,200
12.48
ZDGE
2021-03-17
12.6
16.23
11.75
15.37
1,906,600
15.37
ZDGE
2021-03-18
14.34
15.9
13.7
14.15
1,202,300
14.15
ZDGE
2021-03-19
14.14
15.37
12.4
15.28
1,131,000
15.28
ZDGE
2021-03-22
16.24
16.940001
14.67
15.58
1,113,600
15.58
ZDGE
2021-03-23
15.41
15.65
13.55
13.77
477,900
13.77
ZDGE
2021-03-24
14.11
14.72
12.44
12.51
449,900
12.51
ZDGE
2021-03-25
12
13.38
11.05
13.36
724,700
13.36
ZDGE
2021-03-26
13.5
13.78
11.8
12.11
569,900
12.11
ZDGE
2021-03-29
12.32
12.585
11.35
11.42
563,500
11.42
ZDGE
2021-03-30
10.98
11.72
10.25
10.83
583,900
10.83
ZDGE
2021-03-31
11.21
12.825
11.162
12.1
594,200
12.1
ZDGE
2021-04-01
12.2
12.65
11.81
12.29
271,900
12.29
ZDGE
2021-04-05
12.74
14.16
12.372
13.84
658,000
13.84
ZDGE
2021-04-06
13.84
14.09
12.72
13.55
375,200
13.55
ZDGE
2021-04-07
13.77
13.77
13.05
13.37
172,300
13.37
ZDGE
2021-04-08
13.79
14.49
12.91
14.02
444,400
14.02
ZDGE
2021-04-09
14
14.32
13
13.49
347,600
13.49
ZDGE
2021-04-12
15.2
15.29
13.64
14.18
740,600
14.18
ZDGE
2021-04-13
14.77
14.79
13.8
14.13
424,600
14.13
ZDGE
2021-04-14
13.89
14.6
13.82
14.21
393,500
14.21
ZDGE
2021-04-15
14.4
14.487
13.088
13.42
507,600
13.42
ZDGE
2021-04-16
13.5
13.5
12.15
12.73
497,400
12.73
ZDGE
2021-04-19
13
13.16
12.12
12.34
409,300
12.34
ZDGE
2021-04-20
12.09
12.51
11.52
12.13
326,000
12.13
ZDGE
2021-04-21
12.16
12.98
11.86
12.85
329,100
12.85
ZDGE
2021-04-22
12.85
13.5
12.526
12.71
248,000
12.71
ZDGE
2021-04-23
12.82
13.93
12.71
13.9
322,100
13.9
ZDGE
2021-04-26
13.9
14.25
13.55
13.66
244,300
13.66
ZDGE
2021-04-27
13.9
14.74
13.69
14.5
317,000
14.5
ZDGE
2021-04-28
14.5
14.95
14.06
14.47
210,900
14.47
ZDGE
2021-04-29
14.94
14.94
13.41
13.83
196,300
13.83
ZDGE
2021-04-30
13.42
13.8
12.92
13.3
254,400
13.3
ZDGE
2021-05-03
13.63
13.72
12.99
13.51
384,000
13.51
ZDGE
2021-05-04
13.11
13.48
12.25
13.32
633,700
13.32