symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-18 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
⌀ |
|---|---|---|---|---|---|---|---|
ZETA
|
2021-09-17
| 6.87 | 6.913 | 6.18 | 6.31 | 865,900 | 6.31 |
ZETA
|
2021-09-20
| 6.17 | 6.35 | 5.96 | 6.11 | 388,000 | 6.11 |
ZETA
|
2021-09-21
| 6.17 | 6.23 | 5.909 | 5.98 | 210,400 | 5.98 |
ZETA
|
2021-09-22
| 6.02 | 6.12 | 5.92 | 5.93 | 300,800 | 5.93 |
ZETA
|
2021-09-23
| 6 | 6.29 | 5.93 | 6.22 | 215,300 | 6.22 |
ZETA
|
2021-09-24
| 6.1 | 6.18 | 5.92 | 6 | 187,000 | 6 |
ZETA
|
2021-09-27
| 5.95 | 6 | 5.6 | 5.8 | 492,100 | 5.8 |
ZETA
|
2021-09-28
| 5.73 | 5.79 | 5.5 | 5.63 | 496,600 | 5.63 |
ZETA
|
2021-09-29
| 5.72 | 5.8 | 5.41 | 5.43 | 360,600 | 5.43 |
ZETA
|
2021-09-30
| 5.47 | 5.99 | 5.47 | 5.86 | 530,300 | 5.86 |
ZETA
|
2021-10-01
| 5.8 | 6.2 | 5.71 | 6.17 | 447,300 | 6.17 |
ZETA
|
2021-10-04
| 6.2 | 6.36 | 6.03 | 6.3 | 544,900 | 6.3 |
ZETA
|
2021-10-05
| 6.5 | 8.24 | 6.5 | 8.22 | 7,445,200 | 8.22 |
ZETA
|
2021-10-06
| 7.74 | 8.09 | 7.6 | 8.01 | 2,124,900 | 8.01 |
ZETA
|
2021-10-07
| 8.02 | 8.51 | 7.73 | 7.99 | 1,155,100 | 7.99 |
ZETA
|
2021-10-08
| 8 | 8.62 | 7.7 | 8.58 | 1,223,400 | 8.58 |
ZETA
|
2021-10-11
| 8.62 | 8.78 | 7.855 | 7.86 | 412,900 | 7.86 |
ZETA
|
2021-10-12
| 7.98 | 8.205 | 7.71 | 7.97 | 304,500 | 7.97 |
ZETA
|
2021-10-13
| 8.03 | 8.09 | 7.8 | 8 | 248,300 | 8 |
ZETA
|
2021-10-14
| 8 | 8.03 | 7.81 | 7.96 | 155,100 | 7.96 |
ZETA
|
2021-10-15
| 7.97 | 8.5 | 7.93 | 7.94 | 361,800 | 7.94 |
ZETA
|
2021-10-18
| 7.95 | 8.27 | 7.84 | 8.15 | 219,900 | 8.15 |
ZETA
|
2021-10-19
| 8.01 | 8.58 | 8 | 8.26 | 615,500 | 8.26 |
ZETA
|
2021-10-20
| 8.21 | 8.29 | 7.84 | 7.99 | 312,800 | 7.99 |
ZETA
|
2021-10-21
| 8.12 | 8.55 | 7.85 | 8.35 | 376,500 | 8.35 |
ZETA
|
2021-10-22
| 8.35 | 8.35 | 7.92 | 8.18 | 191,800 | 8.18 |
ZETA
|
2021-10-25
| 8.18 | 8.87 | 8.08 | 8.85 | 388,100 | 8.85 |
ZETA
|
2021-10-26
| 8.88 | 9.09 | 8.38 | 8.63 | 332,800 | 8.63 |
ZETA
|
2021-10-27
| 8.51 | 8.66 | 8.26 | 8.27 | 199,600 | 8.27 |
ZETA
|
2021-10-28
| 8.38 | 8.38 | 7.95 | 8 | 487,200 | 8 |
ZETA
|
2021-10-29
| 8 | 8.39 | 7.97 | 8.26 | 194,700 | 8.26 |
ZETA
|
2021-11-01
| 8.18 | 8.48 | 8.18 | 8.48 | 187,500 | 8.48 |
ZETA
|
2021-11-02
| 8.42 | 8.9 | 8.33 | 8.89 | 238,600 | 8.89 |
ZETA
|
2021-11-03
| 8.89 | 9.58 | 8.7 | 9 | 778,200 | 9 |
ZETA
|
2021-11-04
| 8.88 | 9.22 | 8.84 | 8.96 | 344,400 | 8.96 |
ZETA
|
2021-11-05
| 9.03 | 9.27 | 8.99 | 9.2 | 284,900 | 9.2 |
ZETA
|
2021-11-08
| 9.32 | 10.32 | 9.14 | 10.26 | 948,500 | 10.26 |
ZETA
|
2021-11-09
| 10.22 | 10.22 | 9.63 | 9.9 | 882,800 | 9.9 |
ZETA
|
2021-11-10
| 10.19 | 11.14 | 9.763 | 9.9 | 2,037,900 | 9.9 |
ZETA
|
2021-11-11
| 10.17 | 10.44 | 9.63 | 9.88 | 372,400 | 9.88 |
ZETA
|
2021-11-12
| 9.9 | 10.02 | 9.17 | 9.48 | 821,500 | 9.48 |
ZETA
|
2021-11-15
| 9.62 | 9.63 | 9.23 | 9.28 | 321,400 | 9.28 |
ZETA
|
2021-11-16
| 9.21 | 9.45 | 9.03 | 9.14 | 327,700 | 9.14 |
ZETA
|
2021-11-17
| 9.21 | 9.4 | 8.95 | 8.99 | 626,100 | 8.99 |
ZETA
|
2021-11-18
| 9 | 9.06 | 8.57 | 8.64 | 490,000 | 8.64 |
ZETA
|
2021-11-19
| 8.7 | 8.7 | 8.37 | 8.44 | 275,000 | 8.44 |
ZETA
|
2021-11-22
| 8.32 | 8.47 | 7.98 | 8.29 | 371,800 | 8.29 |
ZETA
|
2021-11-23
| 8.26 | 8.36 | 7.98 | 8.28 | 240,700 | 8.28 |
ZETA
|
2021-11-24
| 8.13 | 8.65 | 8.01 | 8.55 | 160,300 | 8.55 |
ZETA
|
2021-11-26
| 8.42 | 8.42 | 8.19 | 8.35 | 126,700 | 8.35 |
ZETA
|
2021-11-29
| 8.43 | 8.43 | 8.12 | 8.29 | 280,800 | 8.29 |
ZETA
|
2021-11-30
| 8.27 | 8.547 | 8.19 | 8.33 | 240,900 | 8.33 |
ZETA
|
2021-12-01
| 8.48 | 8.48 | 7.75 | 7.9 | 477,200 | 7.9 |
ZETA
|
2021-12-02
| 8.31 | 8.31 | 7.82 | 8.18 | 317,200 | 8.18 |
ZETA
|
2021-12-03
| 8.23 | 8.28 | 7.4 | 7.6 | 546,400 | 7.6 |
ZETA
|
2021-12-06
| 7.75 | 8.07 | 7.38 | 7.91 | 269,400 | 7.91 |
ZETA
|
2021-12-07
| 8.09 | 8.83 | 8.065 | 8.79 | 332,300 | 8.79 |
ZETA
|
2021-12-08
| 8.8 | 8.95 | 8.556 | 8.88 | 183,600 | 8.88 |
ZETA
|
2021-12-09
| 8.81 | 8.979 | 8.44 | 8.46 | 212,800 | 8.46 |
ZETA
|
2021-12-10
| 8.59 | 8.79 | 8.4 | 8.45 | 166,400 | 8.45 |
ZETA
|
2021-12-13
| 8.36 | 8.538 | 8.24 | 8.5 | 224,700 | 8.5 |
ZETA
|
2021-12-14
| 8.32 | 8.59 | 8.305 | 8.52 | 344,000 | 8.52 |
ZETA
|
2021-12-15
| 8.52 | 8.55 | 7.85 | 8.15 | 280,700 | 8.15 |
ZETA
|
2021-12-16
| 8.19 | 8.2 | 7.77 | 7.78 | 277,900 | 7.78 |
ZETA
|
2021-12-17
| 7.7 | 8.27 | 7.4 | 8.15 | 399,100 | 8.15 |
ZETA
|
2021-12-20
| 8.05 | 8.18 | 7.81 | 7.88 | 163,100 | 7.88 |
ZETA
|
2021-12-21
| 7.93 | 8.52 | 7.89 | 8.36 | 327,000 | 8.36 |
ZETA
|
2021-12-22
| 8.3 | 8.415 | 8.09 | 8.27 | 170,100 | 8.27 |
ZETA
|
2021-12-23
| 8.32 | 8.65 | 8.14 | 8.4 | 297,300 | 8.4 |
ZETA
|
2021-12-27
| 8.32 | 8.79 | 8.27 | 8.46 | 353,900 | 8.46 |
ZETA
|
2021-12-28
| 8.5 | 8.67 | 7.98 | 8.02 | 148,200 | 8.02 |
ZETA
|
2021-12-29
| 8.01 | 8.13 | 7.88 | 8.03 | 166,400 | 8.03 |
ZETA
|
2021-12-30
| 8 | 8.53 | 8 | 8.22 | 146,700 | 8.22 |
ZETA
|
2021-12-31
| 8.19 | 8.67 | 8.19 | 8.42 | 228,800 | 8.42 |
ZETA
|
2022-01-03
| 8.46 | 8.79 | 8.33 | 8.66 | 132,500 | 8.66 |
ZETA
|
2022-01-04
| 8.71 | 8.8 | 8.32 | 8.56 | 234,000 | 8.56 |
ZETA
|
2022-01-05
| 8.46 | 8.46 | 7.87 | 8.03 | 364,700 | 8.03 |
ZETA
|
2022-01-06
| 7.95 | 8.174 | 7.87 | 8.03 | 241,600 | 8.03 |
ZETA
|
2022-01-07
| 7.98 | 8.21 | 7.83 | 8.02 | 118,400 | 8.02 |
ZETA
|
2022-01-10
| 7.97 | 8.25 | 7.8 | 8.16 | 192,700 | 8.16 |
ZETA
|
2022-01-11
| 8.16 | 8.81 | 8.16 | 8.71 | 283,600 | 8.71 |
ZETA
|
2022-01-12
| 8.77 | 9.07 | 8.494 | 8.51 | 225,100 | 8.51 |
ZETA
|
2022-01-13
| 8.57 | 8.77 | 8.54 | 8.66 | 346,800 | 8.66 |
ZETA
|
2022-01-14
| 8.55 | 8.66 | 8.29 | 8.61 | 201,600 | 8.61 |
ZETA
|
2022-01-18
| 8.42 | 8.68 | 8 | 8.07 | 291,300 | 8.07 |
ZETA
|
2022-01-19
| 8.2 | 8.35 | 8.065 | 8.19 | 301,200 | 8.19 |
ZETA
|
2022-01-20
| 8.28 | 8.75 | 8.27 | 8.43 | 251,600 | 8.43 |
ZETA
|
2022-01-21
| 8.29 | 8.39 | 7.99 | 8.05 | 295,500 | 8.05 |
ZETA
|
2022-01-24
| 7.9 | 8.07 | 7.36 | 8.01 | 806,700 | 8.01 |
ZETA
|
2022-01-25
| 7.83 | 7.98 | 7.6 | 7.84 | 199,800 | 7.84 |
ZETA
|
2022-01-26
| 8.04 | 8.21 | 7.72 | 7.78 | 334,300 | 7.78 |
ZETA
|
2022-01-27
| 7.92 | 8.21 | 7.71 | 7.73 | 176,100 | 7.73 |
ZETA
|
2022-01-28
| 7.73 | 8.42 | 7.57 | 8.36 | 327,400 | 8.36 |
ZETA
|
2022-01-31
| 8.34 | 9.38 | 8.34 | 9.26 | 892,200 | 9.26 |
ZETA
|
2022-02-01
| 9.22 | 9.8 | 9 | 9.65 | 545,300 | 9.65 |
ZETA
|
2022-02-02
| 9.66 | 9.99 | 9.491 | 9.96 | 397,500 | 9.96 |
ZETA
|
2022-02-03
| 9.69 | 10.03 | 9.41 | 9.47 | 274,000 | 9.47 |
ZETA
|
2022-02-04
| 9.42 | 9.93 | 9.16 | 9.88 | 230,000 | 9.88 |
ZETA
|
2022-02-07
| 10.04 | 10.79 | 9.92 | 10.39 | 1,296,800 | 10.39 |
ZETA
|
2022-02-08
| 10.29 | 10.78 | 10.15 | 10.43 | 379,900 | 10.43 |
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.