Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-10-07 00:00:00
open
float64
0
4,860,000B
⌀
high
float64
0
5,362,875B
⌀
low
float64
0
4,124,250B
⌀
close
float64
0
4,434,750B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
4,434,750B
⌀
ZENV
2022-08-11
2.23
2.32
2.12
2.28
35,200
2.28
ZENV
2022-08-12
2.32
2.83
2.29
2.49
401,500
2.49
ZENV
2022-08-15
2.56
2.65
2.39
2.58
221,600
2.58
ZENV
2022-08-16
2.58
2.83
2.23
2.31
294,200
2.31
ZENV
2022-08-17
2.25
2.31
2.21
2.28
50,900
2.28
ZENV
2022-08-18
2.27
2.27
2.16
2.17
61,400
2.17
ZENV
2022-08-19
2.12
2.14
1.97
1.97
188,200
1.97
ZENV
2022-08-22
2.01
2.03
1.9
1.91
90,800
1.91
ZENV
2022-08-23
1.92
2
1.9
1.99
147,500
1.99
ZENV
2022-08-24
2
2
1.91
2
59,900
2
ZENV
2022-08-25
2.01
2.095
1.94
2.01
330,900
2.01
ZENV
2022-08-26
2.01
2.17
1.91
2.17
403,300
2.17
ZENV
2022-08-29
2.17
2.17
2
2.11
487,200
2.11
ZENV
2022-08-30
2.07
2.375
2.07
2.37
554,000
2.37
ZENV
2022-08-31
2.39
2.58
2.335
2.51
323,500
2.51
ZENV
2022-09-01
2.49
2.49
2.29
2.45
111,900
2.45
ZENV
2022-09-02
2.42
2.45
2.2
2.25
102,500
2.25
ZENV
2022-09-06
2.23
2.23
2.09
2.13
39,400
2.13
ZENV
2022-09-07
2.09
2.16
1.94
2.055
134,300
2.055
ZENV
2022-09-08
2.01
2.06
1.95
2.01
139,100
2.01
ZENV
2022-09-09
2.08
2.16
1.92
2.01
168,700
2.01
ZENV
2022-09-12
2.02
2.1
1.91
1.94
128,000
1.94
ZENV
2022-09-13
1.98
1.98
1.83
1.83
64,400
1.83
ZENV
2022-09-14
1.9
1.91
1.82
1.87
48,200
1.87
ZENV
2022-09-15
1.91
1.94
1.76
1.77
91,400
1.77
ZENV
2022-09-16
1.75
1.79
1.62
1.69
132,900
1.69
ZENV
2022-09-19
1.69
1.78
1.61
1.64
117,300
1.64
ZENV
2022-09-20
1.62
1.707
1.58
1.61
54,500
1.61
ZENV
2022-09-21
1.62
1.64
1.4
1.4
239,900
1.4
ZENV
2022-09-22
1.44
1.73
1.44
1.6
90,000
1.6
ZENV
2022-09-23
1.55
1.74
1.49
1.57
56,400
1.57
ZENV
2022-09-26
1.56
1.69
1.38
1.4
82,400
1.4
ZENV
2022-09-27
1.41
1.59
1.41
1.49
45,000
1.49
ZENV
2022-09-28
1.59
1.719
1.502
1.62
67,500
1.62
ZENV
2022-09-29
1.566
1.62
1.5
1.61
52,700
1.61
ZENV
2022-09-30
1.6
1.655
1.52
1.61
47,100
1.61
ZENV
2022-10-03
1.61
1.63
1.53
1.61
90,900
1.61
ZENV
2022-10-04
1.61
1.78
1.61
1.77
25,400
1.77
ZENV
2022-10-05
1.77
1.83
1.69
1.83
15,200
1.83
ZENV
2022-10-06
1.78
1.868
1.629
1.84
5,400
1.84
ZENV
2022-10-07
1.8
1.845
1.748
1.75
7,600
1.75
ZENV
2022-10-10
1.73
1.74
1.58
1.58
5,100
1.58
ZENV
2022-10-11
1.55
1.802
1.44
1.49
33,100
1.49
ZENV
2022-10-12
1.51
1.6
1.505
1.57
13,800
1.57
ZENV
2022-10-13
1.48
1.79
1.48
1.51
12,600
1.51
ZENV
2022-10-14
1.51
1.6
1.41
1.59
28,100
1.59
ZENV
2022-10-17
1.58
1.71
1.488
1.7
7,500
1.7
ZENV
2022-10-18
1.68
1.7
1.67
1.7
9,200
1.7
ZENV
2022-10-19
1.78
1.78
1.62
1.72
8,100
1.72
ZENV
2022-10-20
1.7
1.73
1.55
1.64
11,100
1.64
ZENV
2022-10-21
1.57
1.76
1.57
1.73
27,500
1.73
ZENV
2022-10-24
1.563
1.563
1.563
1.563
1,000
1.563
ZENV
2022-10-25
1.55
1.75
1.55
1.56
25,700
1.56
ZENV
2022-10-26
1.62
1.82
1.51
1.53
91,100
1.53
ZENV
2022-10-27
1.62
1.72
1.58
1.67
22,500
1.67
ZENV
2022-10-28
1.552
1.71
1.552
1.69
6,900
1.69
ZENV
2022-10-31
1.88
1.88
1.717
1.8
28,400
1.8
ZENV
2022-11-01
1.75
1.78
1.72
1.75
2,600
1.75
ZENV
2022-11-02
1.77
1.78
1.66
1.66
5,900
1.66
ZENV
2022-11-03
1.652
1.73
1.652
1.71
1,500
1.71
ZENV
2022-11-04
1.71
1.73
1.635
1.73
6,800
1.73
ZENV
2022-11-07
1.77
1.78
1.75
1.76
1,700
1.76
ZENV
2022-11-08
1.544
1.78
1.544
1.77
9,000
1.77
ZENV
2022-11-09
1.6
1.78
1.6
1.78
3,800
1.78
ZENV
2022-11-10
1.774
1.85
1.69
1.79
25,800
1.79
ZENV
2022-11-11
1.76
1.89
1.76
1.88
19,900
1.88
ZENV
2022-11-14
1.85
1.87
1.75
1.84
14,500
1.84
ZENV
2022-11-15
1.89
1.9
1.676
1.74
8,100
1.74
ZENV
2022-11-16
1.72
1.86
1.69
1.73
8,000
1.73
ZENV
2022-11-17
1.79
1.85
1.73
1.73
15,500
1.73
ZENV
2022-11-18
1.71
1.79
1.65
1.75
5,900
1.75
ZENV
2022-11-21
1.617
1.645
1.525
1.59
52,800
1.59
ZENV
2022-11-22
1.57
1.66
1.49
1.66
38,700
1.66
ZENV
2022-11-23
1.57
1.65
1.5
1.64
22,400
1.64
ZENV
2022-11-25
1.48
1.62
1.48
1.62
5,400
1.62
ZENV
2022-11-28
1.66
1.66
1.43
1.43
38,400
1.43
ZENV
2022-11-29
1.527
1.527
1.415
1.44
11,200
1.44
ZENV
2022-11-30
1.473
1.59
1.45
1.49
5,400
1.49
ZENV
2022-12-01
1.5
1.69
1.5
1.6
1,400
1.6
ZENV
2022-12-02
1.67
1.7
1.57
1.66
3,400
1.66
ZENV
2022-12-05
1.69
1.69
1.56
1.56
1,600
1.56
ZENV
2022-12-06
1.54
1.664
1.49
1.56
31,700
1.56
ZENV
2022-12-07
1.46
1.6
1.41
1.44
23,000
1.44
ZENV
2022-12-08
1.48
1.51
1.39
1.45
88,100
1.45
ZENV
2022-12-09
1.4
1.61
1.39
1.53
21,300
1.53
ZENV
2022-12-12
1.4
1.65
1.28
1.36
127,700
1.36
ZENV
2022-12-13
1.37
1.44
1.29
1.38
51,000
1.38
ZENV
2022-12-14
1.37
1.7
1.31
1.5
95,700
1.5
ZENV
2022-12-15
1.33
1.47
1.32
1.42
5,200
1.42
ZENV
2022-12-16
1.38
1.56
1.38
1.53
10,400
1.53
ZENV
2022-12-19
1.5
1.5
1.36
1.48
2,600
1.48
ZENV
2022-12-20
1.45
1.486
1.35
1.38
9,300
1.38
ZENV
2022-12-21
1.38
1.405
1.3
1.385
26,300
1.385
ZENV
2022-12-22
1.44
1.44
1.17
1.35
17,400
1.35
ZENV
2022-12-23
1.36
1.38
1.29
1.32
9,500
1.32
ZENV
2022-12-27
1.27
1.35
1.14
1.24
14,500
1.24
ZENV
2022-12-28
1.219
1.24
1.1
1.13
21,400
1.13
ZENV
2022-12-29
1.165
1.22
1.11
1.15
40,000
1.15
ZENV
2022-12-30
1.13
1.3
1.05
1.15
97,300
1.15
ZENV
2023-01-03
1.17
1.17
1.054
1.06
20,700
1.06