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
|
2023-02-17
| 8.53 | 8.655 | 8.17 | 8.62 | 713,300 | 8.62 |
ZYME
|
2023-02-21
| 8.6 | 8.64 | 8.4 | 8.57 | 450,000 | 8.57 |
ZYME
|
2023-02-22
| 8.52 | 8.65 | 8.345 | 8.57 | 354,300 | 8.57 |
ZYME
|
2023-02-23
| 8.6 | 8.74 | 8.47 | 8.63 | 339,200 | 8.63 |
ZYME
|
2023-02-24
| 8.55 | 8.74 | 8.45 | 8.62 | 360,500 | 8.62 |
ZYME
|
2023-02-27
| 8.73 | 8.793 | 8.28 | 8.38 | 556,000 | 8.38 |
ZYME
|
2023-02-28
| 8.36 | 8.615 | 8.05 | 8.22 | 1,432,100 | 8.22 |
ZYME
|
2023-03-01
| 8.2 | 8.308 | 7.95 | 8.01 | 494,300 | 8.01 |
ZYME
|
2023-03-02
| 7.89 | 8.08 | 7.42 | 8 | 618,100 | 8 |
ZYME
|
2023-03-03
| 8 | 8.09 | 7.895 | 8.01 | 311,600 | 8.01 |
ZYME
|
2023-03-06
| 8 | 8.08 | 7.835 | 7.95 | 520,500 | 7.95 |
ZYME
|
2023-03-07
| 7.84 | 8.08 | 7.65 | 7.96 | 543,800 | 7.96 |
ZYME
|
2023-03-08
| 8.6 | 8.9 | 7.75 | 8 | 1,970,700 | 8 |
ZYME
|
2023-03-09
| 7.95 | 8.32 | 7.8 | 8.08 | 926,400 | 8.08 |
ZYME
|
2023-03-10
| 8.03 | 8.07 | 7.67 | 7.93 | 1,061,000 | 7.93 |
ZYME
|
2023-03-13
| 7.94 | 8.295 | 7.79 | 8.25 | 411,200 | 8.25 |
ZYME
|
2023-03-14
| 8.37 | 8.74 | 8.27 | 8.47 | 465,900 | 8.47 |
ZYME
|
2023-03-15
| 8.39 | 8.67 | 8.17 | 8.63 | 581,400 | 8.63 |
ZYME
|
2023-03-16
| 8.61 | 8.61 | 8.02 | 8.3 | 719,700 | 8.3 |
ZYME
|
2023-03-17
| 8.23 | 8.48 | 8.193 | 8.36 | 407,000 | 8.36 |
ZYME
|
2023-03-20
| 8.3 | 8.745 | 8.15 | 8.52 | 570,300 | 8.52 |
ZYME
|
2023-03-21
| 8.61 | 8.94 | 8.48 | 8.92 | 430,900 | 8.92 |
ZYME
|
2023-03-22
| 8.92 | 8.92 | 8.36 | 8.38 | 421,100 | 8.38 |
ZYME
|
2023-03-23
| 8.44 | 8.49 | 8.07 | 8.19 | 476,100 | 8.19 |
ZYME
|
2023-03-24
| 8.12 | 8.31 | 8.07 | 8.2 | 333,100 | 8.2 |
ZYME
|
2023-03-27
| 8.25 | 8.27 | 8.06 | 8.1 | 299,800 | 8.1 |
ZYME
|
2023-03-28
| 8.08 | 8.33 | 7.91 | 8.07 | 1,004,500 | 8.07 |
ZYME
|
2023-03-29
| 8.15 | 8.67 | 8 | 8.64 | 511,800 | 8.64 |
ZYME
|
2023-03-30
| 8.67 | 8.85 | 8.37 | 8.76 | 380,500 | 8.76 |
ZYME
|
2023-03-31
| 8.9 | 9.46 | 8.89 | 9.04 | 1,039,100 | 9.04 |
ZYME
|
2023-04-03
| 9 | 9.57 | 9 | 9.37 | 1,016,000 | 9.37 |
ZYME
|
2023-04-04
| 9.44 | 9.59 | 9.18 | 9.4 | 457,800 | 9.4 |
ZYME
|
2023-04-05
| 9.28 | 9.718 | 9.19 | 9.41 | 643,300 | 9.41 |
ZYME
|
2023-04-06
| 9.38 | 9.53 | 9.31 | 9.39 | 613,500 | 9.39 |
ZYME
|
2023-04-10
| 9.44 | 9.49 | 9.28 | 9.37 | 595,600 | 9.37 |
ZYME
|
2023-04-11
| 9.34 | 9.53 | 8.726 | 9 | 1,026,900 | 9 |
ZYME
|
2023-04-12
| 9.03 | 9.56 | 9.03 | 9.42 | 450,500 | 9.42 |
ZYME
|
2023-04-13
| 9.47 | 10.12 | 9.47 | 10.07 | 698,100 | 10.07 |
ZYME
|
2023-04-14
| 10.07 | 10.35 | 9.83 | 9.93 | 591,000 | 9.93 |
ZYME
|
2023-04-17
| 9.99 | 10.28 | 9.905 | 10.22 | 540,800 | 10.22 |
ZYME
|
2023-04-18
| 10.21 | 10.303 | 9.86 | 9.98 | 500,900 | 9.98 |
ZYME
|
2023-04-19
| 9.93 | 10.06 | 9.66 | 9.89 | 424,500 | 9.89 |
ZYME
|
2023-04-20
| 9.78 | 9.96 | 9.51 | 9.83 | 532,200 | 9.83 |
ZYME
|
2023-04-21
| 9.81 | 9.915 | 9.7 | 9.83 | 431,100 | 9.83 |
ZYME
|
2023-04-24
| 9.79 | 9.79 | 9.45 | 9.77 | 585,700 | 9.77 |
ZYME
|
2023-04-25
| 9.8 | 9.82 | 9.02 | 9.07 | 428,100 | 9.07 |
ZYME
|
2023-04-26
| 9.12 | 9.27 | 8.57 | 8.74 | 741,400 | 8.74 |
ZYME
|
2023-04-27
| 8.77 | 8.77 | 8.36 | 8.48 | 425,200 | 8.48 |
ZYME
|
2023-04-28
| 8.44 | 8.57 | 8.19 | 8.4 | 441,600 | 8.4 |
ZYME
|
2023-05-01
| 8.45 | 8.51 | 8.2 | 8.43 | 286,800 | 8.43 |
ZYME
|
2023-05-02
| 8.37 | 8.51 | 8.09 | 8.2 | 505,900 | 8.2 |
ZYME
|
2023-05-03
| 8.21 | 8.615 | 8.16 | 8.45 | 372,800 | 8.45 |
ZYME
|
2023-05-04
| 8.4 | 8.53 | 8.18 | 8.49 | 301,600 | 8.49 |
ZYME
|
2023-05-05
| 8.53 | 8.78 | 8.435 | 8.64 | 307,700 | 8.64 |
ZYME
|
2023-05-08
| 8.7 | 8.87 | 8.48 | 8.76 | 424,900 | 8.76 |
ZYME
|
2023-05-09
| 9.79 | 10.3 | 9.238 | 9.88 | 1,255,100 | 9.88 |
ZYME
|
2023-05-10
| 10 | 10 | 9.52 | 9.69 | 610,600 | 9.69 |
ZYME
|
2023-05-11
| 9.65 | 10.09 | 9.55 | 9.98 | 449,000 | 9.98 |
ZYME
|
2023-05-12
| 9.98 | 10.05 | 9.74 | 9.86 | 403,600 | 9.86 |
ZYME
|
2023-05-15
| 9.88 | 10.04 | 9.79 | 9.82 | 485,800 | 9.82 |
ZYME
|
2023-05-16
| 9.62 | 9.66 | 8.83 | 9.03 | 655,700 | 9.03 |
ZYME
|
2023-05-17
| 9.05 | 9.23 | 8.56 | 9.19 | 603,300 | 9.19 |
ZYME
|
2023-05-18
| 9.24 | 9.62 | 9.215 | 9.59 | 593,600 | 9.59 |
ZYME
|
2023-05-19
| 9.6 | 10.065 | 9.6 | 9.77 | 516,100 | 9.77 |
ZYME
|
2023-05-22
| 9.8 | 9.825 | 9.1 | 9.19 | 431,200 | 9.19 |
ZYME
|
2023-05-23
| 9.22 | 9.47 | 9.1 | 9.21 | 322,800 | 9.21 |
ZYME
|
2023-05-24
| 9.15 | 9.15 | 8.8 | 8.8 | 377,900 | 8.8 |
ZYME
|
2023-05-25
| 8.85 | 8.93 | 8.32 | 8.42 | 441,300 | 8.42 |
ZYME
|
2023-05-26
| 8.42 | 8.48 | 8.2 | 8.25 | 352,500 | 8.25 |
ZYME
|
2023-05-30
| 8.26 | 8.55 | 7.97 | 8.18 | 492,300 | 8.18 |
ZYME
|
2023-05-31
| 8.18 | 8.3 | 8.05 | 8.23 | 850,700 | 8.23 |
ZYME
|
2023-06-01
| 8.24 | 8.63 | 8.1 | 8.49 | 378,600 | 8.49 |
ZYME
|
2023-06-02
| 8.5 | 8.68 | 8.38 | 8.67 | 211,800 | 8.67 |
ZYME
|
2023-06-05
| 8.76 | 9.15 | 8.59 | 8.94 | 411,300 | 8.94 |
ZYME
|
2023-06-06
| 8.97 | 9.15 | 8.7 | 8.81 | 378,900 | 8.81 |
ZYME
|
2023-06-07
| 8.83 | 9.01 | 8.7 | 8.89 | 272,200 | 8.89 |
ZYME
|
2023-06-08
| 8.91 | 8.95 | 8.58 | 8.73 | 299,600 | 8.73 |
ZYME
|
2023-06-09
| 8.74 | 8.77 | 8.441 | 8.52 | 238,200 | 8.52 |
ZYME
|
2023-06-12
| 8.52 | 8.66 | 8.23 | 8.36 | 285,000 | 8.36 |
ZYME
|
2023-06-13
| 8.42 | 8.645 | 8.373 | 8.6 | 323,900 | 8.6 |
ZYME
|
2023-06-14
| 8.62 | 8.645 | 8.33 | 8.33 | 271,800 | 8.33 |
ZYME
|
2023-06-15
| 8.3 | 8.41 | 8.12 | 8.17 | 356,200 | 8.17 |
ZYME
|
2023-06-16
| 8.22 | 8.42 | 8.06 | 8.12 | 3,738,900 | 8.12 |
ZYME
|
2023-06-20
| 8.12 | 8.446 | 7.96 | 8.38 | 533,800 | 8.38 |
ZYME
|
2023-06-21
| 8.3 | 8.34 | 8 | 8.18 | 486,400 | 8.18 |
ZYME
|
2023-06-22
| 8.65 | 8.93 | 8.28 | 8.34 | 636,900 | 8.34 |
ZYME
|
2023-06-23
| 8.23 | 8.37 | 8.015 | 8.11 | 7,460,000 | 8.11 |
ZYME
|
2023-06-26
| 8.1 | 8.175 | 7.75 | 7.9 | 634,800 | 7.9 |
ZYME
|
2023-06-27
| 7.87 | 8.33 | 7.83 | 8.18 | 585,300 | 8.18 |
ZYME
|
2023-06-28
| 8.18 | 8.63 | 8 | 8.59 | 803,900 | 8.59 |
ZYME
|
2023-06-29
| 8.56 | 8.745 | 8.28 | 8.54 | 473,300 | 8.54 |
ZYME
|
2023-06-30
| 8.56 | 8.87 | 8.5 | 8.64 | 468,400 | 8.64 |
ZYME
|
2023-07-03
| 8.64 | 8.8 | 8.32 | 8.58 | 208,400 | 8.58 |
ZYME
|
2023-07-05
| 8.64 | 8.68 | 8.51 | 8.57 | 336,200 | 8.57 |
ZYME
|
2023-07-06
| 8.47 | 8.58 | 8.17 | 8.18 | 448,200 | 8.18 |
ZYME
|
2023-07-07
| 8.14 | 8.33 | 8.12 | 8.26 | 557,600 | 8.26 |
ZYME
|
2023-07-10
| 8.25 | 8.375 | 8.075 | 8.19 | 383,300 | 8.19 |
ZYME
|
2023-07-11
| 8.19 | 8.19 | 7.885 | 8.01 | 631,600 | 8.01 |
ZYME
|
2023-07-12
| 8.11 | 8.42 | 8.09 | 8.36 | 1,096,500 | 8.36 |
ZYME
|
2023-07-13
| 8.36 | 8.6 | 8.29 | 8.31 | 472,400 | 8.31 |
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.