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
|
2020-08-28
| 13.618182 | 13.827273 | 13.136364 | 13.409091 | 681,120 | 13.262033 |
ZYXI
|
2020-08-31
| 13.409091 | 13.6 | 12.990909 | 13.454545 | 619,410 | 13.306988 |
ZYXI
|
2020-09-01
| 13.436364 | 13.490909 | 12.836364 | 12.981818 | 659,230 | 12.839446 |
ZYXI
|
2020-09-02
| 13 | 13.336364 | 12.872727 | 13.254545 | 547,140 | 13.109181 |
ZYXI
|
2020-09-03
| 13.545455 | 13.981818 | 13 | 13.190909 | 912,560 | 13.046244 |
ZYXI
|
2020-09-04
| 13.054545 | 13.263636 | 11.981818 | 13.181818 | 860,640 | 13.037252 |
ZYXI
|
2020-09-08
| 13.5 | 14.390909 | 12.909091 | 14.327273 | 1,519,980 | 14.170145 |
ZYXI
|
2020-09-09
| 14.781818 | 15.190909 | 14.018182 | 15.063636 | 1,317,910 | 14.898432 |
ZYXI
|
2020-09-10
| 15.118182 | 15.636364 | 14.145455 | 14.327273 | 873,290 | 14.170145 |
ZYXI
|
2020-09-11
| 14.381818 | 14.881818 | 13.863636 | 14.081818 | 569,030 | 13.927382 |
ZYXI
|
2020-09-14
| 15.036364 | 15.390909 | 14.327273 | 14.572727 | 839,080 | 14.412907 |
ZYXI
|
2020-09-15
| 14.745455 | 15.172727 | 14.190909 | 14.527273 | 979,660 | 14.367951 |
ZYXI
|
2020-09-16
| 14.336364 | 14.909091 | 14.336364 | 14.554545 | 636,020 | 14.394924 |
ZYXI
|
2020-09-17
| 14.536364 | 15.654545 | 14.272727 | 15.654545 | 744,480 | 15.482861 |
ZYXI
|
2020-09-18
| 15.845455 | 16.109091 | 15.309091 | 15.636364 | 1,659,570 | 15.464879 |
ZYXI
|
2020-09-21
| 15.4 | 15.636364 | 14.3 | 14.672727 | 837,210 | 14.511809 |
ZYXI
|
2020-09-22
| 14.836364 | 15.636364 | 14.472727 | 15.618182 | 459,470 | 15.446897 |
ZYXI
|
2020-09-23
| 15.618182 | 16.045456 | 14.990909 | 15.172727 | 515,790 | 15.006326 |
ZYXI
|
2020-09-24
| 14.972727 | 15.163636 | 14.409091 | 14.481818 | 355,740 | 14.322995 |
ZYXI
|
2020-09-25
| 14.445455 | 15.254545 | 14.418182 | 15.181818 | 295,130 | 15.015318 |
ZYXI
|
2020-09-28
| 15.381818 | 15.609091 | 14.818182 | 15.363636 | 430,430 | 15.195142 |
ZYXI
|
2020-09-29
| 15.327273 | 15.636364 | 15.272727 | 15.509091 | 381,920 | 15.339002 |
ZYXI
|
2020-09-30
| 15.554545 | 16.254545 | 15.490909 | 15.863636 | 1,115,290 | 15.689658 |
ZYXI
|
2020-10-01
| 16.1 | 16.654545 | 15.990909 | 16.581818 | 708,730 | 16.399963 |
ZYXI
|
2020-10-02
| 16 | 16.536364 | 15.654545 | 15.863636 | 608,300 | 15.689658 |
ZYXI
|
2020-10-05
| 16.127274 | 17.00909 | 16.072727 | 16.881819 | 514,030 | 16.696674 |
ZYXI
|
2020-10-06
| 16.909092 | 17.5 | 16.745455 | 17.245455 | 668,140 | 17.056322 |
ZYXI
|
2020-10-07
| 17.463636 | 17.936363 | 17.290909 | 17.618181 | 517,220 | 17.424961 |
ZYXI
|
2020-10-08
| 17.918182 | 18.172728 | 17.354546 | 17.363636 | 553,740 | 17.173208 |
ZYXI
|
2020-10-09
| 17.290909 | 18.272726 | 17.272726 | 17.936363 | 533,830 | 17.739655 |
ZYXI
|
2020-10-12
| 17.072727 | 17.227274 | 12.727273 | 13.818182 | 6,783,480 | 13.666636 |
ZYXI
|
2020-10-13
| 14.2 | 14.754545 | 13.818182 | 14.281818 | 2,811,710 | 14.125189 |
ZYXI
|
2020-10-14
| 14.218182 | 14.272727 | 13.209091 | 13.527273 | 1,677,390 | 13.378919 |
ZYXI
|
2020-10-15
| 13.236364 | 13.418182 | 12.854545 | 13.272727 | 952,050 | 13.127164 |
ZYXI
|
2020-10-16
| 13.227273 | 13.318182 | 12.745455 | 12.781818 | 893,750 | 12.641639 |
ZYXI
|
2020-10-19
| 12.781818 | 12.981818 | 12.227273 | 12.654545 | 856,680 | 12.515761 |
ZYXI
|
2020-10-20
| 12.618182 | 12.954545 | 12.263636 | 12.354545 | 639,870 | 12.219051 |
ZYXI
|
2020-10-21
| 12.318182 | 12.627273 | 12.1 | 12.518182 | 556,710 | 12.380894 |
ZYXI
|
2020-10-22
| 12.518182 | 13.109091 | 12.509091 | 12.945455 | 664,840 | 12.803481 |
ZYXI
|
2020-10-23
| 12.954545 | 13.445455 | 12.954545 | 13.154545 | 562,650 | 13.010278 |
ZYXI
|
2020-10-26
| 12.963636 | 13.009091 | 12.481818 | 12.854545 | 636,680 | 12.713568 |
ZYXI
|
2020-10-27
| 12.863636 | 13.172727 | 12.836364 | 12.981818 | 348,040 | 12.839446 |
ZYXI
|
2020-10-28
| 12.527273 | 12.572727 | 11.663636 | 12.018182 | 1,417,130 | 11.886377 |
ZYXI
|
2020-10-29
| 12.090909 | 12.272727 | 11.563636 | 12.218182 | 721,160 | 12.084184 |
ZYXI
|
2020-10-30
| 12.027273 | 12.390909 | 11.472727 | 11.645455 | 742,390 | 11.517738 |
ZYXI
|
2020-11-02
| 11.709091 | 11.845455 | 11.390909 | 11.745455 | 742,720 | 11.616641 |
ZYXI
|
2020-11-03
| 11.845455 | 11.954545 | 11.6 | 11.881818 | 522,500 | 11.751509 |
ZYXI
|
2020-11-04
| 12.036364 | 12.5 | 11.990909 | 12.236364 | 506,770 | 12.102167 |
ZYXI
|
2020-11-05
| 12.436364 | 12.636364 | 12.018182 | 12.336364 | 500,170 | 12.20107 |
ZYXI
|
2020-11-06
| 12.3 | 12.4 | 11.727273 | 12.018182 | 551,210 | 11.886377 |
ZYXI
|
2020-11-09
| 12.3 | 12.718182 | 12.090909 | 12.345455 | 577,830 | 12.210062 |
ZYXI
|
2020-11-10
| 12.381818 | 13.545455 | 12.218182 | 13.527273 | 923,890 | 13.378919 |
ZYXI
|
2020-11-11
| 13.590909 | 13.590909 | 12.318182 | 12.609091 | 853,710 | 12.470806 |
ZYXI
|
2020-11-12
| 12.545455 | 13.090909 | 12.345455 | 12.754545 | 475,310 | 12.614665 |
ZYXI
|
2020-11-13
| 12.845455 | 12.9 | 12.245455 | 12.454545 | 570,900 | 12.317955 |
ZYXI
|
2020-11-16
| 12.663636 | 12.663636 | 12.018182 | 12.218182 | 728,970 | 12.084184 |
ZYXI
|
2020-11-17
| 12.254545 | 12.827273 | 11.754545 | 12.390909 | 697,290 | 12.255017 |
ZYXI
|
2020-11-18
| 12.527273 | 12.690909 | 12.227273 | 12.327273 | 337,810 | 12.19208 |
ZYXI
|
2020-11-19
| 12.3 | 12.327273 | 12.054545 | 12.145455 | 435,160 | 12.012256 |
ZYXI
|
2020-11-20
| 12.063636 | 12.390909 | 11.863636 | 12.2 | 503,910 | 12.066201 |
ZYXI
|
2020-11-23
| 12.272727 | 12.427273 | 11.981818 | 12.381818 | 372,460 | 12.246025 |
ZYXI
|
2020-11-24
| 12.381818 | 12.690909 | 12.136364 | 12.218182 | 461,340 | 12.084184 |
ZYXI
|
2020-11-25
| 12.190909 | 12.363636 | 11.963636 | 12.2 | 341,550 | 12.066201 |
ZYXI
|
2020-11-27
| 12.227273 | 12.690909 | 12.209091 | 12.609091 | 258,060 | 12.470806 |
ZYXI
|
2020-11-30
| 12.609091 | 12.9 | 12.463636 | 12.690909 | 489,280 | 12.551727 |
ZYXI
|
2020-12-01
| 12.836364 | 12.836364 | 12.163636 | 12.218182 | 598,070 | 12.084184 |
ZYXI
|
2020-12-02
| 12.227273 | 12.263636 | 11.772727 | 11.945455 | 723,910 | 11.814448 |
ZYXI
|
2020-12-03
| 11.945455 | 12.627273 | 11.863636 | 12.3 | 561,440 | 12.165105 |
ZYXI
|
2020-12-04
| 12.354545 | 12.890909 | 12.181818 | 12.845455 | 382,690 | 12.704578 |
ZYXI
|
2020-12-07
| 12.809091 | 13.136364 | 12.390909 | 12.545455 | 392,150 | 12.407868 |
ZYXI
|
2020-12-08
| 12.509091 | 12.8 | 12.354545 | 12.590909 | 252,890 | 12.452824 |
ZYXI
|
2020-12-09
| 12.636364 | 12.645455 | 11.963636 | 12 | 629,310 | 11.868395 |
ZYXI
|
2020-12-10
| 12.009091 | 12.390909 | 11.781818 | 12.163636 | 566,280 | 12.030236 |
ZYXI
|
2020-12-11
| 12.172727 | 12.181818 | 11.781818 | 11.854545 | 562,320 | 11.724535 |
ZYXI
|
2020-12-14
| 11.909091 | 12.354545 | 11.909091 | 12.127273 | 491,370 | 11.994272 |
ZYXI
|
2020-12-15
| 12.227273 | 12.227273 | 11.845455 | 11.981818 | 409,310 | 11.850412 |
ZYXI
|
2020-12-16
| 12.036364 | 12.681818 | 12.036364 | 12.609091 | 616,440 | 12.470806 |
ZYXI
|
2020-12-17
| 12.672727 | 12.990909 | 12.454545 | 12.954545 | 450,890 | 12.812471 |
ZYXI
|
2020-12-18
| 12.954545 | 13.081818 | 12.481818 | 12.727273 | 606,430 | 12.587692 |
ZYXI
|
2020-12-21
| 12.445455 | 12.727273 | 12.272727 | 12.672727 | 340,670 | 12.533744 |
ZYXI
|
2020-12-22
| 12.790909 | 12.981818 | 12.572727 | 12.9 | 387,860 | 12.758524 |
ZYXI
|
2020-12-23
| 12.981818 | 13.172727 | 12.518182 | 12.554545 | 442,310 | 12.416859 |
ZYXI
|
2020-12-24
| 12.645455 | 12.727273 | 12.372727 | 12.427273 | 214,830 | 12.290982 |
ZYXI
|
2020-12-28
| 12.563636 | 12.636364 | 12.063636 | 12.318182 | 505,670 | 12.183087 |
ZYXI
|
2020-12-29
| 12.090909 | 12.290909 | 11.818182 | 12.109091 | 543,620 | 11.97629 |
ZYXI
|
2020-12-30
| 12.127273 | 12.809091 | 12.127273 | 12.781818 | 487,850 | 12.641639 |
ZYXI
|
2020-12-31
| 12.709091 | 12.745455 | 12.145455 | 12.236364 | 318,230 | 12.102167 |
ZYXI
|
2021-01-04
| 12.372727 | 13.036364 | 12.3 | 12.618182 | 718,300 | 12.479797 |
ZYXI
|
2021-01-05
| 12.490909 | 12.881818 | 12.090909 | 12.281818 | 644,160 | 12.147122 |
ZYXI
|
2021-01-06
| 12.381818 | 13.572727 | 12.309091 | 13.109091 | 998,580 | 12.965322 |
ZYXI
|
2021-01-07
| 13.381818 | 13.845455 | 12.872727 | 13.8 | 530,310 | 13.648655 |
ZYXI
|
2021-01-08
| 13.781818 | 14.463636 | 13.009091 | 13.218182 | 881,210 | 13.073216 |
ZYXI
|
2021-01-11
| 13.1 | 13.336364 | 12.236364 | 12.318182 | 995,610 | 12.183087 |
ZYXI
|
2021-01-12
| 12.763636 | 13.163636 | 12.5 | 13.063636 | 492,140 | 12.920366 |
ZYXI
|
2021-01-13
| 13.054545 | 13.709091 | 13 | 13.5 | 541,090 | 13.351945 |
ZYXI
|
2021-01-14
| 13.727273 | 15.118182 | 13.681818 | 15.036364 | 1,194,380 | 14.871459 |
ZYXI
|
2021-01-15
| 15.172727 | 15.890909 | 14.490909 | 15.018182 | 898,260 | 14.853477 |
ZYXI
|
2021-01-19
| 15.609091 | 16.454544 | 15.418182 | 16.409092 | 671,880 | 16.229132 |
ZYXI
|
2021-01-20
| 16.727274 | 16.818182 | 15.781818 | 16.200001 | 775,280 | 16.022335 |
ZYXI
|
2021-01-21
| 16.299999 | 16.454544 | 14.736364 | 14.836364 | 1,205,490 | 14.673653 |
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.