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 2025-09-09 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 ⌀
ZYXI	2015-11-20	0.2	0.2	0.2	0.2	26,620	0.192582
ZYXI	2015-11-23	0.2	0.2	0.2	0.2	4,400	0.192582
ZYXI	2015-11-24	0.1	0.2	0.1	0.181818	21,230	0.175074
ZYXI	2015-11-25	0.145455	0.181818	0.145455	0.181818	3,190	0.175074
ZYXI	2015-11-27	0.181818	0.181818	0.181818	0.181818	0	0.175074
ZYXI	2015-11-30	0.136364	0.181818	0.136364	0.181818	12,650	0.175074
ZYXI	2015-12-01	0.181818	0.181818	0.181818	0.181818	9,680	0.175074
ZYXI	2015-12-02	0.181818	0.227273	0.181818	0.227273	78,210	0.218843
ZYXI	2015-12-03	0.154545	0.227273	0.154545	0.209091	8,910	0.201335
ZYXI	2015-12-04	0.209091	0.209091	0.145455	0.209091	77,110	0.201335
ZYXI	2015-12-07	0.154545	0.209091	0.109091	0.2	21,560	0.192582
ZYXI	2015-12-08	0.1	0.2	0.1	0.2	6,160	0.192582
ZYXI	2015-12-09	0.2	0.227273	0.2	0.2	12,760	0.192582
ZYXI	2015-12-10	0.227273	0.227273	0.209091	0.209091	4,290	0.201335
ZYXI	2015-12-11	0.209091	0.209091	0.209091	0.209091	13,750	0.201335
ZYXI	2015-12-14	0.227273	0.272727	0.227273	0.272727	13,310	0.262611
ZYXI	2015-12-15	0.272727	0.272727	0.254545	0.263636	42,680	0.253857
ZYXI	2015-12-16	0.290909	0.290909	0.272727	0.290909	31,020	0.280118
ZYXI	2015-12-17	0.309091	0.309091	0.290909	0.290909	20,020	0.280118
ZYXI	2015-12-18	0.309091	0.318182	0.290909	0.318182	46,970	0.30638
ZYXI	2015-12-21	0.363636	0.363636	0.318182	0.354545	83,820	0.341394
ZYXI	2015-12-22	0.354545	0.390909	0.336364	0.390909	45,650	0.376409
ZYXI	2015-12-23	0.381818	0.390909	0.381818	0.390909	32,780	0.376409
ZYXI	2015-12-24	0.390909	0.390909	0.381818	0.381818	20,020	0.367655
ZYXI	2015-12-28	0.381818	0.381818	0.381818	0.381818	16,280	0.367655
ZYXI	2015-12-29	0.381818	0.390909	0.290909	0.345455	31,130	0.332641
ZYXI	2015-12-30	0.290909	0.390909	0.290909	0.390909	34,210	0.376409
ZYXI	2015-12-31	0.381818	0.409091	0.363636	0.409091	34,980	0.393917
ZYXI	2016-01-04	0.409091	0.409091	0.281818	0.336364	62,700	0.323887
ZYXI	2016-01-05	0.336364	0.4	0.309091	0.372727	14,080	0.358902
ZYXI	2016-01-06	0.372727	0.4	0.372727	0.4	24,200	0.385163
ZYXI	2016-01-07	0.336364	0.372727	0.318182	0.372727	29,590	0.358902
ZYXI	2016-01-08	0.363636	0.363636	0.3	0.345455	16,170	0.332641
ZYXI	2016-01-11	0.372727	0.372727	0.372727	0.372727	330	0.358902
ZYXI	2016-01-12	0.345455	0.372727	0.345455	0.354545	16,390	0.341394
ZYXI	2016-01-13	0.3	0.363636	0.3	0.363636	9,020	0.350148
ZYXI	2016-01-14	0.327273	0.372727	0.309091	0.372727	21,780	0.358902
ZYXI	2016-01-15	0.372727	0.372727	0.372727	0.372727	1,100	0.358902
ZYXI	2016-01-19	0.290909	0.372727	0.290909	0.372727	1,100	0.358902
ZYXI	2016-01-20	0.281818	0.381818	0.281818	0.381818	9,680	0.367655
ZYXI	2016-01-21	0.281818	0.381818	0.281818	0.381818	23,540	0.367655
ZYXI	2016-01-22	0.381818	0.381818	0.381818	0.381818	0	0.367655
ZYXI	2016-01-25	0.381818	0.381818	0.381818	0.381818	0	0.367655
ZYXI	2016-01-26	0.327273	0.327273	0.318182	0.318182	3,850	0.30638
ZYXI	2016-01-27	0.327273	0.327273	0.327273	0.327273	11,330	0.315134
ZYXI	2016-01-28	0.281818	0.327273	0.281818	0.327273	4,180	0.315134
ZYXI	2016-01-29	0.290909	0.327273	0.290909	0.3	15,400	0.288872
ZYXI	2016-02-01	0.327273	0.327273	0.327273	0.327273	2,640	0.315134
ZYXI	2016-02-02	0.327273	0.327273	0.290909	0.327273	19,580	0.315134
ZYXI	2016-02-03	0.327273	0.327273	0.309091	0.309091	12,760	0.297626
ZYXI	2016-02-04	0.327273	0.327273	0.318182	0.327273	18,480	0.315134
ZYXI	2016-02-05	0.327273	0.327273	0.327273	0.327273	1,210	0.315134
ZYXI	2016-02-08	0.318182	0.327273	0.318182	0.327273	5,390	0.315134
ZYXI	2016-02-09	0.327273	0.327273	0.327273	0.327273	6,820	0.315134
ZYXI	2016-02-10	0.327273	0.327273	0.327273	0.327273	0	0.315134
ZYXI	2016-02-11	0.327273	0.327273	0.309091	0.327273	8,800	0.315134
ZYXI	2016-02-12	0.327273	0.327273	0.327273	0.327273	0	0.315134
ZYXI	2016-02-16	0.309091	0.327273	0.309091	0.327273	24,750	0.315134
ZYXI	2016-02-17	0.309091	0.327273	0.309091	0.327273	3,850	0.315134
ZYXI	2016-02-18	0.327273	0.327273	0.281818	0.281818	36,080	0.271365
ZYXI	2016-02-19	0.309091	0.309091	0.309091	0.309091	2,970	0.297626
ZYXI	2016-02-22	0.309091	0.309091	0.309091	0.309091	2,200	0.297626
ZYXI	2016-02-23	0.3	0.309091	0.281818	0.309091	19,690	0.297626
ZYXI	2016-02-24	0.290909	0.3	0.263636	0.3	45,540	0.288872
ZYXI	2016-02-25	0.281818	0.318182	0.281818	0.318182	4,950	0.30638
ZYXI	2016-02-26	0.290909	0.318182	0.290909	0.318182	6,050	0.30638
ZYXI	2016-02-29	0.318182	0.318182	0.318182	0.318182	0	0.30638
ZYXI	2016-03-01	0.318182	0.318182	0.318182	0.318182	3,300	0.30638
ZYXI	2016-03-02	0.318182	0.318182	0.318182	0.318182	8,580	0.30638
ZYXI	2016-03-03	0.318182	0.318182	0.318182	0.318182	4,400	0.30638
ZYXI	2016-03-04	0.318182	0.318182	0.318182	0.318182	0	0.30638
ZYXI	2016-03-07	0.3	0.318182	0.3	0.318182	3,740	0.30638
ZYXI	2016-03-08	0.309091	0.309091	0.272727	0.309091	10,340	0.297626
ZYXI	2016-03-09	0.272727	0.309091	0.272727	0.309091	6,600	0.297626
ZYXI	2016-03-10	0.309091	0.309091	0.309091	0.309091	0	0.297626
ZYXI	2016-03-11	0.272727	0.309091	0.272727	0.309091	1,650	0.297626
ZYXI	2016-03-14	0.309091	0.309091	0.272727	0.309091	2,860	0.297626
ZYXI	2016-03-15	0.309091	0.309091	0.309091	0.309091	0	0.297626
ZYXI	2016-03-16	0.309091	0.309091	0.309091	0.309091	0	0.297626
ZYXI	2016-03-17	0.272727	0.3	0.272727	0.3	2,530	0.288872
ZYXI	2016-03-18	0.3	0.3	0.3	0.3	220	0.288872
ZYXI	2016-03-21	0.3	0.3	0.3	0.3	0	0.288872
ZYXI	2016-03-22	0.272727	0.272727	0.272727	0.272727	2,750	0.262611
ZYXI	2016-03-23	0.272727	0.3	0.272727	0.3	990	0.288872
ZYXI	2016-03-24	0.281818	0.3	0.272727	0.3	5,500	0.288872
ZYXI	2016-03-28	0.227273	0.3	0.227273	0.3	2,310	0.288872
ZYXI	2016-03-29	0.309091	0.309091	0.309091	0.309091	660	0.297626
ZYXI	2016-03-30	0.309091	0.309091	0.309091	0.309091	0	0.297626
ZYXI	2016-03-31	0.309091	0.309091	0.309091	0.309091	110	0.297626
ZYXI	2016-04-01	0.309091	0.309091	0.309091	0.309091	0	0.297626
ZYXI	2016-04-04	0.245455	0.309091	0.245455	0.309091	1,100	0.297626
ZYXI	2016-04-05	0.254545	0.309091	0.254545	0.309091	6,490	0.297626
ZYXI	2016-04-06	0.327273	0.327273	0.327273	0.327273	1,100	0.315134
ZYXI	2016-04-07	0.245455	0.327273	0.245455	0.327273	4,400	0.315134
ZYXI	2016-04-08	0.272727	0.318182	0.272727	0.318182	19,580	0.30638
ZYXI	2016-04-11	0.318182	0.318182	0.318182	0.318182	3,300	0.30638
ZYXI	2016-04-12	0.327273	0.327273	0.272727	0.327273	1,650	0.315134
ZYXI	2016-04-13	0.327273	0.327273	0.327273	0.327273	110	0.315134
ZYXI	2016-04-14	0.327273	0.327273	0.327273	0.327273	0	0.315134
ZYXI	2016-04-15	0.327273	0.327273	0.327273	0.327273	0	0.315134

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.