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 2025-09-12 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	2012-05-14	0.581818	0.636364	0.581818	0.627273	15,180	0.337532
ZYXI	2012-05-15	0.581818	0.681818	0.581818	0.590909	4,620	0.317965
ZYXI	2012-05-16	0.609091	0.681818	0.6	0.681818	1,100	0.366883
ZYXI	2012-05-17	0.590909	0.636364	0.590909	0.636364	16,720	0.342424
ZYXI	2012-05-18	0.636364	0.636364	0.636364	0.636364	6,600	0.342424
ZYXI	2012-05-21	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-05-22	0.618182	0.618182	0.618182	0.618182	1,320	0.33264
ZYXI	2012-05-23	0.636364	0.636364	0.636364	0.636364	5,610	0.342424
ZYXI	2012-05-24	0.672727	0.672727	0.672727	0.672727	330	0.361991
ZYXI	2012-05-25	0.672727	0.672727	0.672727	0.672727	3,080	0.361991
ZYXI	2012-05-29	0.636364	0.672727	0.636364	0.672727	28,600	0.361991
ZYXI	2012-05-30	0.672727	0.672727	0.672727	0.672727	33,000	0.361991
ZYXI	2012-05-31	0.654545	0.672727	0.654545	0.672727	5,170	0.361991
ZYXI	2012-06-01	0.681818	0.681818	0.654545	0.681818	23,870	0.366883
ZYXI	2012-06-04	0.636364	0.672727	0.6	0.672727	39,600	0.361991
ZYXI	2012-06-05	0.681818	0.681818	0.636364	0.681818	54,670	0.366883
ZYXI	2012-06-06	0.718182	0.718182	0.718182	0.718182	880	0.38645
ZYXI	2012-06-07	0.681818	0.681818	0.681818	0.681818	20,900	0.366883
ZYXI	2012-06-08	0.672727	0.709091	0.672727	0.681818	16,500	0.366883
ZYXI	2012-06-11	0.681818	0.681818	0.681818	0.681818	4,400	0.366883
ZYXI	2012-06-12	0.681818	0.681818	0.681818	0.681818	3,410	0.366883
ZYXI	2012-06-13	0.718182	0.718182	0.718182	0.718182	2,750	0.38645
ZYXI	2012-06-14	0.672727	0.672727	0.672727	0.672727	990	0.361991
ZYXI	2012-06-15	0.672727	0.672727	0.672727	0.672727	4,620	0.361991
ZYXI	2012-06-18	0.709091	0.709091	0.709091	0.709091	1,100	0.381558
ZYXI	2012-06-19	0.672727	0.763636	0.672727	0.763636	8,580	0.410908
ZYXI	2012-06-20	0.6	0.763636	0.6	0.763636	5,610	0.410908
ZYXI	2012-06-21	0.681818	0.681818	0.627273	0.627273	15,620	0.337532
ZYXI	2012-06-22	0.627273	0.763636	0.6	0.727273	37,070	0.391342
ZYXI	2012-06-25	0.745455	0.745455	0.745455	0.745455	330	0.401125
ZYXI	2012-06-26	0.754545	0.754545	0.754545	0.754545	6,050	0.406016
ZYXI	2012-06-27	0.754545	0.754545	0.754545	0.754545	0	0.406016
ZYXI	2012-06-28	0.609091	0.754545	0.609091	0.754545	5,720	0.406016
ZYXI	2012-06-29	0.754545	0.754545	0.754545	0.754545	0	0.406016
ZYXI	2012-07-02	0.736364	0.736364	0.736364	0.736364	110	0.396233
ZYXI	2012-07-03	0.736364	0.736364	0.736364	0.736364	0	0.396233
ZYXI	2012-07-05	0.736364	0.736364	0.736364	0.736364	0	0.396233
ZYXI	2012-07-06	0.736364	0.736364	0.736364	0.736364	0	0.396233
ZYXI	2012-07-09	0.681818	0.745455	0.681818	0.745455	1,210	0.401125
ZYXI	2012-07-10	0.745455	0.745455	0.745455	0.745455	0	0.401125
ZYXI	2012-07-11	0.627273	0.727273	0.627273	0.636364	13,640	0.342424
ZYXI	2012-07-12	0.636364	0.681818	0.636364	0.636364	8,250	0.342424
ZYXI	2012-07-13	0.681818	0.681818	0.681818	0.681818	2,310	0.366883
ZYXI	2012-07-16	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2012-07-17	0.918182	0.918182	0.727273	0.727273	4,730	0.391342
ZYXI	2012-07-18	0.672727	0.672727	0.672727	0.672727	1,100	0.361991
ZYXI	2012-07-19	0.609091	0.727273	0.609091	0.727273	880	0.391342
ZYXI	2012-07-20	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-07-23	0.727273	0.727273	0.718182	0.727273	8,800	0.391342
ZYXI	2012-07-24	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-07-25	0.654545	0.727273	0.654545	0.727273	2,530	0.391342
ZYXI	2012-07-26	0.727273	0.727273	0.727273	0.727273	16,280	0.391342
ZYXI	2012-07-27	0.609091	0.609091	0.609091	0.609091	220	0.327749
ZYXI	2012-07-30	0.727273	0.727273	0.727273	0.727273	220	0.391342
ZYXI	2012-07-31	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-08-01	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-08-02	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-08-03	0.609091	0.727273	0.6	0.727273	1,320	0.391342
ZYXI	2012-08-06	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-08-07	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-08-08	0.718182	0.718182	0.6	0.718182	4,730	0.38645
ZYXI	2012-08-09	0.609091	0.709091	0.609091	0.709091	2,640	0.381558
ZYXI	2012-08-10	0.709091	0.709091	0.709091	0.709091	0	0.381558
ZYXI	2012-08-13	0.709091	0.709091	0.709091	0.709091	16,280	0.381558
ZYXI	2012-08-14	0.672727	0.672727	0.672727	0.672727	2,200	0.361991
ZYXI	2012-08-15	0.636364	0.681818	0.636364	0.681818	1,650	0.366883
ZYXI	2012-08-16	0.654545	0.654545	0.654545	0.654545	770	0.352207
ZYXI	2012-08-17	0.636364	0.718182	0.636364	0.718182	1,980	0.38645
ZYXI	2012-08-20	0.727273	0.727273	0.718182	0.718182	13,860	0.38645
ZYXI	2012-08-21	0.681818	0.718182	0.681818	0.718182	880	0.38645
ZYXI	2012-08-22	0.718182	0.718182	0.718182	0.718182	0	0.38645
ZYXI	2012-08-23	0.681818	0.709091	0.654545	0.709091	9,570	0.381558
ZYXI	2012-08-24	0.654545	0.654545	0.654545	0.654545	2,200	0.352207
ZYXI	2012-08-27	0.672727	0.727273	0.672727	0.727273	10,670	0.391342
ZYXI	2012-08-28	0.709091	0.709091	0.709091	0.709091	16,500	0.381558
ZYXI	2012-08-29	0.709091	0.709091	0.709091	0.709091	0	0.381558
ZYXI	2012-08-30	0.727273	0.727273	0.690909	0.690909	19,800	0.371774
ZYXI	2012-08-31	0.727273	0.727273	0.690909	0.709091	7,810	0.381558
ZYXI	2012-09-04	0.709091	0.709091	0.709091	0.709091	0	0.381558
ZYXI	2012-09-05	0.727273	0.727273	0.727273	0.727273	24,860	0.391342
ZYXI	2012-09-06	0.727273	0.727273	0.690909	0.690909	33,220	0.371774
ZYXI	2012-09-07	0.690909	0.745455	0.654545	0.745455	2,090	0.401125
ZYXI	2012-09-10	0.727273	0.727273	0.681818	0.727273	16,830	0.391342
ZYXI	2012-09-11	0.654545	0.736364	0.654545	0.736364	6,160	0.396233
ZYXI	2012-09-12	0.654545	0.672727	0.654545	0.654545	14,740	0.352207
ZYXI	2012-09-13	0.672727	0.672727	0.654545	0.654545	7,150	0.352207
ZYXI	2012-09-14	0.654545	0.654545	0.654545	0.654545	5,060	0.352207
ZYXI	2012-09-17	0.654545	0.654545	0.654545	0.654545	12,320	0.352207
ZYXI	2012-09-18	0.654545	0.654545	0.654545	0.654545	0	0.352207
ZYXI	2012-09-19	0.618182	0.718182	0.618182	0.718182	16,170	0.38645
ZYXI	2012-09-20	0.718182	0.718182	0.718182	0.718182	1,100	0.38645
ZYXI	2012-09-21	0.718182	0.718182	0.718182	0.718182	0	0.38645
ZYXI	2012-09-24	0.5	0.636364	0.5	0.636364	35,200	0.342424
ZYXI	2012-09-25	0.727273	0.727273	0.727273	0.727273	440	0.391342
ZYXI	2012-09-26	0.727273	0.727273	0.727273	0.727273	660	0.391342
ZYXI	2012-09-27	0.636364	0.727273	0.636364	0.690909	11,220	0.371774
ZYXI	2012-09-28	0.645455	0.727273	0.645455	0.727273	440	0.391342
ZYXI	2012-10-01	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-10-02	0.654545	0.681818	0.654545	0.681818	2,310	0.366883
ZYXI	2012-10-03	0.654545	0.727273	0.654545	0.727273	1,870	0.391342

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.