Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-17 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
⌀
ZEO
2022-10-25
10.2
10.2
10.2
10.2
0
10.2
ZEO
2022-10-26
10.2
10.2
10.2
10.2
0
10.2
ZEO
2022-10-27
10.2
10.2
10.2
10.2
0
10.2
ZEO
2022-10-28
10.2
10.2
10.2
10.2
0
10.2
ZEO
2022-10-31
10.2
10.2
10.2
10.2
0
10.2
ZEO
2022-11-01
10.23
10.23
10.23
10.23
3,700
10.23
ZEO
2022-11-02
10.23
10.23
10.23
10.23
23,000
10.23
ZEO
2022-11-03
10.23
10.23
10.23
10.23
0
10.23
ZEO
2022-11-04
10.22
10.22
10.21
10.21
1,000
10.21
ZEO
2022-11-07
10.21
10.21
10.21
10.21
0
10.21
ZEO
2022-11-08
10.21
10.21
10.21
10.21
0
10.21
ZEO
2022-11-09
10.21
10.21
10.21
10.21
0
10.21
ZEO
2022-11-10
10.22
10.23
10.22
10.23
112,900
10.23
ZEO
2022-11-11
10.23
10.23
10.23
10.23
0
10.23
ZEO
2022-11-14
10.22
10.22
10.22
10.22
175,000
10.22
ZEO
2022-11-15
10.225
10.23
10.225
10.23
9,000
10.23
ZEO
2022-11-16
10.25
10.26
10.24
10.24
116,600
10.24
ZEO
2022-11-17
10.24
10.24
10.24
10.24
48,200
10.24
ZEO
2022-11-18
10.24
10.24
10.24
10.24
10,000
10.24
ZEO
2022-11-21
10.24
10.24
10.24
10.24
0
10.24
ZEO
2022-11-22
10.27
10.27
10.26
10.26
168,200
10.26
ZEO
2022-11-23
10.26
10.265
10.26
10.26
77,200
10.26
ZEO
2022-11-25
10.26
10.26
10.26
10.26
0
10.26
ZEO
2022-11-28
10.285
10.285
10.26
10.26
86,400
10.26
ZEO
2022-11-29
10.26
10.27
10.255
10.26
218,600
10.26
ZEO
2022-11-30
10.26
10.27
10.26
10.27
126,100
10.27
ZEO
2022-12-01
10.27
10.27
10.27
10.27
4,900
10.27
ZEO
2022-12-02
10.27
10.275
10.27
10.27
6,100
10.27
ZEO
2022-12-05
10.27
10.27
10.27
10.27
0
10.27
ZEO
2022-12-06
10.27
10.27
10.27
10.27
0
10.27
ZEO
2022-12-07
10.27
10.27
10.27
10.27
0
10.27
ZEO
2022-12-08
10.27
10.27
10.27
10.27
0
10.27
ZEO
2022-12-09
10.27
10.27
10.27
10.27
0
10.27
ZEO
2022-12-12
10.28
10.28
10.28
10.28
100
10.28
ZEO
2022-12-13
10.29
10.3
10.285
10.3
308,000
10.3
ZEO
2022-12-14
10.3
10.32
10.3
10.32
67,900
10.32
ZEO
2022-12-15
10.32
10.32
10.32
10.32
0
10.32
ZEO
2022-12-16
10.32
10.32
10.32
10.32
0
10.32
ZEO
2022-12-19
10.32
10.32
10.3
10.31
569,100
10.31
ZEO
2022-12-20
10.33
10.335
10.31
10.33
936,800
10.33
ZEO
2022-12-21
10.32
10.35
10.32
10.32
246,000
10.32
ZEO
2022-12-22
10.32
10.35
10.32
10.34
903,100
10.34
ZEO
2022-12-23
10.8
10.8
10.33
10.33
217,000
10.33
ZEO
2022-12-27
10.33
10.33
10.33
10.33
0
10.33
ZEO
2022-12-28
10.35
10.35
10.34
10.35
50,100
10.35
ZEO
2022-12-29
10.85
10.85
10.33
10.33
27,600
10.33
ZEO
2022-12-30
10.8
10.8
10.325
10.34
21,000
10.34
ZEO
2023-01-03
10.34
10.34
10.34
10.34
288,500
10.34
ZEO
2023-01-04
10.325
10.34
10.31
10.32
400,500
10.32
ZEO
2023-01-05
10.31
10.31
10.31
10.31
5,300
10.31
ZEO
2023-01-06
10.31
10.31
10.31
10.31
0
10.31
ZEO
2023-01-09
10.32
10.33
10.32
10.33
24,000
10.33
ZEO
2023-01-10
10.33
10.33
10.325
10.33
9,100
10.33
ZEO
2023-01-11
10.33
10.845
10.33
10.33
970,500
10.33
ZEO
2023-01-12
10.8
10.86
10.255
10.34
20,400
10.34
ZEO
2023-01-13
10.64
10.69
10.27
10.33
50,000
10.33
ZEO
2023-01-17
10.59
11.11
10.3
10.33
34,200
10.33
ZEO
2023-01-18
10.4
10.581
10.31
10.31
16,000
10.31
ZEO
2023-01-19
10.53
10.8
10.32
10.33
27,700
10.33
ZEO
2023-01-20
10.33
10.35
10.33
10.33
36,600
10.33
ZEO
2023-01-23
10.383
10.383
10.34
10.35
26,600
10.35
ZEO
2023-01-24
10.4
10.4
10.37
10.39
5,500
10.39
ZEO
2023-01-25
10.4
10.4
10.37
10.39
2,600
10.39
ZEO
2023-01-26
10.39
10.415
10.39
10.415
14,900
10.415
ZEO
2023-01-27
10.4
10.4
10.37
10.38
766,600
10.38
ZEO
2023-01-30
10.38
10.38
10.38
10.38
100
10.38
ZEO
2023-01-31
10.85
10.85
10.38
10.38
100,100
10.38
ZEO
2023-02-01
10.48
10.48
10.395
10.4
70,300
10.4
ZEO
2023-02-02
10.9
10.9
10.39
10.45
3,200
10.45
ZEO
2023-02-03
10.41
10.43
10.41
10.43
25,000
10.43
ZEO
2023-02-06
10.41
10.45
10.41
10.45
200
10.45
ZEO
2023-02-07
10.41
10.45
10.41
10.45
200
10.45
ZEO
2023-02-08
10.41
10.42
10.41
10.42
300
10.42
ZEO
2023-02-09
10.42
10.42
10.42
10.42
0
10.42
ZEO
2023-02-10
10.42
10.42
10.42
10.42
0
10.42
ZEO
2023-02-13
10.41
10.41
10.41
10.41
400
10.41
ZEO
2023-02-14
10.41
10.41
10.41
10.41
1,900
10.41
ZEO
2023-02-15
10.41
10.41
10.41
10.41
50,100
10.41
ZEO
2023-02-16
10.46
10.46
10.43
10.43
12,500
10.43
ZEO
2023-02-17
10.43
10.43
10.43
10.43
0
10.43
ZEO
2023-02-21
10.42
10.42
10.42
10.42
100
10.42
ZEO
2023-02-22
10.44
10.44
10.44
10.44
1,600
10.44
ZEO
2023-02-23
10.44
10.44
10.44
10.44
0
10.44
ZEO
2023-02-24
10.45
10.45
10.45
10.45
100
10.45
ZEO
2023-02-27
10.48
10.48
10.45
10.45
700
10.45
ZEO
2023-02-28
10.45
10.46
10.44
10.45
2,600
10.45
ZEO
2023-03-01
10.48
10.48
10.45
10.45
400
10.45
ZEO
2023-03-02
10.63
10.63
10.63
10.63
600
10.63
ZEO
2023-03-03
10.458
10.458
10.45
10.45
300
10.45
ZEO
2023-03-06
10.45
10.46
10.45
10.46
6,900
10.46
ZEO
2023-03-07
10.49
10.49
10.45
10.46
400
10.46
ZEO
2023-03-08
10.45
10.45
10.45
10.45
200
10.45
ZEO
2023-03-09
10.46
10.46
10.46
10.46
100
10.46
ZEO
2023-03-10
10.45
10.45
10.45
10.45
200
10.45
ZEO
2023-03-13
10.455
10.455
10.455
10.455
2,200
10.455
ZEO
2023-03-14
10.455
10.455
10.455
10.455
0
10.455
ZEO
2023-03-15
10.459
10.46
10.459
10.46
42,700
10.46
ZEO
2023-03-16
10.46
10.46
10.46
10.46
0
10.46
ZEO
2023-03-17
10.5
10.5
10.5
10.5
300
10.5
ZEO
2023-03-20
10.5
10.5
10.5
10.5
0
10.5