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 2025-09-11 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 ⌀
ZYME	2022-05-03	6.5	7.28	6.32	7.15	4,266,500	7.15
ZYME	2022-05-04	7.15	7.19	6.44	7.03	2,679,400	7.03
ZYME	2022-05-05	7.04	7.28	6.41	6.49	1,902,900	6.49
ZYME	2022-05-06	6.45	6.48	5.95	5.98	1,201,400	5.98
ZYME	2022-05-09	5.74	5.85	5.14	5.44	1,936,900	5.44
ZYME	2022-05-10	5.54	5.755	5.18	5.61	1,364,100	5.61
ZYME	2022-05-11	5.55	5.55	4.98	5.16	1,304,200	5.16
ZYME	2022-05-12	5.04	5.335	5.02	5.21	983,600	5.21
ZYME	2022-05-13	5.31	5.59	5.195	5.55	1,147,300	5.55
ZYME	2022-05-16	5.55	5.635	5.31	5.34	821,500	5.34
ZYME	2022-05-17	5.44	6.08	5.32	5.88	2,842,400	5.88
ZYME	2022-05-18	5.75	5.845	5.1	5.17	1,421,800	5.17
ZYME	2022-05-19	5.11	6.065	5.11	5.82	2,788,400	5.82
ZYME	2022-05-20	5.73	6.08	5.612	5.99	1,929,300	5.99
ZYME	2022-05-23	5.99	6.23	5.832	6.13	1,436,100	6.13
ZYME	2022-05-24	6.06	6.09	5.7	5.81	910,900	5.81
ZYME	2022-05-25	5.81	6.02	5.64	5.92	1,048,700	5.92
ZYME	2022-05-26	5.89	6.84	5.81	6.37	2,014,200	6.37
ZYME	2022-05-27	6.58	6.94	6.265	6.87	2,341,600	6.87
ZYME	2022-05-31	6.89	7.03	6.6	6.72	3,481,600	6.72
ZYME	2022-06-01	6.85	7.11	6.645	6.98	996,500	6.98
ZYME	2022-06-02	6.98	7.1	6.65	6.75	906,400	6.75
ZYME	2022-06-03	6.73	7.13	6.58	7.1	980,500	7.1
ZYME	2022-06-06	7.23	7.6	6.85	6.88	1,533,600	6.88
ZYME	2022-06-07	6.69	6.86	6.55	6.75	949,400	6.75
ZYME	2022-06-08	6.79	7.18	6.75	6.95	1,354,400	6.95
ZYME	2022-06-09	6.89	6.92	6.345	6.39	903,300	6.39
ZYME	2022-06-10	6.27	6.311	5.81	6.12	1,393,700	6.12
ZYME	2022-06-13	5.85	5.85	5.365	5.46	828,900	5.46
ZYME	2022-06-14	5.49	5.84	5.23	5.81	800,500	5.81
ZYME	2022-06-15	5.84	5.91	5.49	5.8	920,600	5.8
ZYME	2022-06-16	5.64	5.66	5.25	5.61	769,800	5.61
ZYME	2022-06-17	5.66	6.29	5.615	6.1	1,394,000	6.1
ZYME	2022-06-21	6.18	6.64	6.18	6.4	928,000	6.4
ZYME	2022-06-22	6.26	6.53	6.1	6.12	541,300	6.12
ZYME	2022-06-23	6.13	6.49	6.054	6.32	823,000	6.32
ZYME	2022-06-24	6.38	6.38	6.04	6.3	623,200	6.3
ZYME	2022-06-27	6.3	6.32	6.06	6.12	467,400	6.12
ZYME	2022-06-28	6.14	6.169	5.53	5.62	579,800	5.62
ZYME	2022-06-29	5.61	5.61	5.3	5.48	542,700	5.48
ZYME	2022-06-30	5.39	5.39	4.955	5.3	5,755,300	5.3
ZYME	2022-07-01	5.32	5.66	5.23	5.54	656,500	5.54
ZYME	2022-07-05	5.44	6.04	5.3	6.04	1,596,400	6.04
ZYME	2022-07-06	5.98	6.18	5.605	5.71	878,200	5.71
ZYME	2022-07-07	5.66	6.14	5.66	6.04	902,900	6.04
ZYME	2022-07-08	5.94	6.535	5.94	6.5	1,077,600	6.5
ZYME	2022-07-11	6.32	6.42	5.845	5.87	585,300	5.87
ZYME	2022-07-12	5.87	5.96	5.585	5.68	816,000	5.68
ZYME	2022-07-13	5.5	6.06	5.463	5.93	458,200	5.93
ZYME	2022-07-14	5.89	6.06	5.82	5.91	777,700	5.91
ZYME	2022-07-15	5.94	6.06	5.788	5.87	483,400	5.87
ZYME	2022-07-18	5.96	6.18	5.82	5.82	742,900	5.82
ZYME	2022-07-19	5.92	6.3	5.89	6.17	752,200	6.17
ZYME	2022-07-20	6.16	6.55	6.11	6.26	870,300	6.26
ZYME	2022-07-21	6.25	6.513	6.24	6.33	1,286,500	6.33
ZYME	2022-07-22	6.29	6.41	5.8	5.82	758,600	5.82
ZYME	2022-07-25	5.84	5.89	5.35	5.43	1,003,600	5.43
ZYME	2022-07-26	5.37	5.9	5.37	5.74	646,900	5.74
ZYME	2022-07-27	5.82	5.88	5.65	5.87	391,100	5.87
ZYME	2022-07-28	5.89	5.97	5.73	5.84	475,700	5.84
ZYME	2022-07-29	5.77	5.97	5.73	5.84	723,200	5.84
ZYME	2022-08-01	5.72	6	5.71	5.94	631,500	5.94
ZYME	2022-08-02	5.91	6.27	5.91	6.14	590,200	6.14
ZYME	2022-08-03	6.26	6.54	6.26	6.26	633,000	6.26
ZYME	2022-08-04	6.28	6.61	6.27	6.61	1,158,800	6.61
ZYME	2022-08-05	6.2	6.69	6.2	6.49	2,185,900	6.49
ZYME	2022-08-08	6.5	7.29	6.5	7	2,341,300	7
ZYME	2022-08-09	6.85	6.91	6.5	6.73	541,600	6.73
ZYME	2022-08-10	6.87	6.95	6.72	6.86	467,400	6.86
ZYME	2022-08-11	6.99	7.5	6.89	6.97	911,800	6.97
ZYME	2022-08-12	6.93	7.53	6.93	7.43	556,500	7.43
ZYME	2022-08-15	7.41	7.47	7.16	7.22	297,700	7.22
ZYME	2022-08-16	7.15	7.25	6.98	6.99	410,600	6.99
ZYME	2022-08-17	6.89	6.89	6.39	6.39	367,100	6.39
ZYME	2022-08-18	6.27	6.52	6.11	6.41	344,800	6.41
ZYME	2022-08-19	6.33	6.49	6.24	6.33	300,100	6.33
ZYME	2022-08-22	6.18	6.45	6.03	6.4	630,700	6.4
ZYME	2022-08-23	6.39	6.59	6.04	6.52	783,900	6.52
ZYME	2022-08-24	6.44	7.18	6.44	6.98	495,900	6.98
ZYME	2022-08-25	7.17	7.17	6.85	7.03	379,700	7.03
ZYME	2022-08-26	7.18	7.19	6.585	6.6	355,300	6.6
ZYME	2022-08-29	6.51	6.68	6.37	6.46	272,200	6.46
ZYME	2022-08-30	6.48	6.64	6.26	6.42	307,800	6.42
ZYME	2022-08-31	6.5	6.57	6.3	6.41	250,000	6.41
ZYME	2022-09-01	6.36	6.48	6.2	6.47	259,800	6.47
ZYME	2022-09-02	6.55	6.72	6.28	6.69	401,000	6.69
ZYME	2022-09-06	6.6	6.6	4.72	4.76	1,289,900	4.76
ZYME	2022-09-07	4.76	4.77	4.11	4.65	1,632,400	4.65
ZYME	2022-09-08	4.66	5.08	4.57	5.07	611,400	5.07
ZYME	2022-09-09	5	5.23	4.95	5.22	437,500	5.22
ZYME	2022-09-12	5.22	5.232	4.91	4.94	466,500	4.94
ZYME	2022-09-13	4.9	5.24	4.895	5	422,000	5
ZYME	2022-09-14	4.94	4.96	4.7	4.93	423,900	4.93
ZYME	2022-09-15	4.96	5.43	4.96	5.4	419,200	5.4
ZYME	2022-09-16	5.29	5.68	5.28	5.66	671,700	5.66
ZYME	2022-09-19	5.58	5.89	5.57	5.88	605,700	5.88
ZYME	2022-09-20	5.8	5.88	5.64	5.74	357,100	5.74
ZYME	2022-09-21	5.74	5.8	5.595	5.66	529,200	5.66
ZYME	2022-09-22	5.69	5.75	5.245	5.33	481,700	5.33
ZYME	2022-09-23	5.25	5.36	5.09	5.27	451,800	5.27

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.