Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
5
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
2025-04-21
11.18
11.245
10.69
11.02
4,435,300
11.02
ZETA
2025-04-22
11.26
11.62
11.115
11.31
3,098,500
11.31
ZETA
2025-04-23
12
12.54
12
12.08
4,530,800
12.08
ZETA
2025-04-24
12.15
12.767
12.1
12.56
3,111,500
12.56
ZETA
2025-04-25
12.48
13.18
12.33
13.14
3,793,200
13.14
ZETA
2025-04-28
13.25
13.64
13.01
13.4
4,851,200
13.4
ZETA
2025-04-29
13.38
13.63
13.32
13.45
2,496,200
13.45
ZETA
2025-04-30
12.89
13.07
12.54
13.06
3,368,100
13.06
ZETA
2025-05-01
14.185
14.185
13.47
13.49
8,224,300
13.49
ZETA
2025-05-02
14.31
14.5
13.28
13.68
10,281,000
13.68
ZETA
2025-05-05
13.23
13.585
12.82
13.44
5,028,600
13.44
ZETA
2025-05-06
13.12
13.425
13.06
13.11
3,720,000
13.11
ZETA
2025-05-07
13.17
13.355
12.89
13.2
3,034,700
13.2
ZETA
2025-05-08
13.48
13.55
13.12
13.31
4,799,300
13.31
ZETA
2025-05-09
13.4
13.66
13.17
13.35
2,889,200
13.35
ZETA
2025-05-12
14.25
14.59
13.87
14.32
6,270,600
14.32
ZETA
2025-05-13
14.57
15.055
14.31
14.91
4,021,100
14.91
ZETA
2025-05-14
14.96
15
14.51
14.59
3,497,000
14.59
ZETA
2025-05-15
14.34
14.405
13.8
13.94
3,613,000
13.94
ZETA
2025-05-16
14.11
14.16
13.75
13.95
3,364,000
13.95
ZETA
2025-05-19
13.4
13.855
13.15
13.79
3,741,700
13.79
ZETA
2025-05-20
13.71
13.71
13.31
13.67
2,846,700
13.67
ZETA
2025-05-21
13.5
13.69
13.07
13.14
2,749,300
13.14
ZETA
2025-05-22
13.12
13.467
13.01
13.27
2,358,400
13.27
ZETA
2025-05-23
12.87
13.245
12.8
13.09
2,590,000
13.09
ZETA
2025-05-27
13.38
13.67
13.1
13.57
3,446,900
13.57
ZETA
2025-05-28
13.51
13.57
13.16
13.5
2,791,800
13.5
ZETA
2025-05-29
13.64
13.73
12.93
13.09
3,233,000
13.09
ZETA
2025-05-30
13.07
13.245
12.92
13.14
4,405,400
13.14
ZETA
2025-06-02
13.11
13.14
12.25
12.93
6,531,300
12.93
ZETA
2025-06-03
13.1
13.215
12.83
13.17
3,718,700
13.17
ZETA
2025-06-04
13.2
13.37
13.025
13.2
3,243,000
13.2
ZETA
2025-06-05
13.14
13.79
12.89
13.64
6,771,500
13.64
ZETA
2025-06-06
13.79
13.99
13.6
13.91
4,087,900
13.91
ZETA
2025-06-09
14
14
13.48
13.6
4,865,000
13.6
ZETA
2025-06-10
13.49
13.578
12.975
13.16
3,814,200
13.16
ZETA
2025-06-11
13.29
13.36
12.815
12.85
2,587,700
12.85
ZETA
2025-06-12
12.8
12.825
12.57
12.73
3,407,300
12.73
ZETA
2025-06-13
12.36
12.575
12.1
12.16
4,736,800
12.16
ZETA
2025-06-16
12.39
12.735
12.21
12.6
4,989,700
12.6
ZETA
2025-06-17
12.49
12.85
12.43
12.56
4,193,500
12.56
ZETA
2025-06-18
12.56
12.74
12.39
12.59
2,969,300
12.59
ZETA
2025-06-20
14
15.025
13.975
14.18
17,994,800
14.18
ZETA
2025-06-23
16.059999
17.690001
15.26
16.809999
39,504,400
16.809999
ZETA
2025-06-24
18
18.18
16.037001
16.129999
21,477,600
16.129999
ZETA
2025-06-25
16.17
16.41
14.935
15.02
14,760,400
15.02
ZETA
2025-06-26
15.01
15.62
14.435
15.34
12,592,000
15.34
ZETA
2025-06-27
15.34
16.25
14.89
15.11
14,915,800
15.11
ZETA
2025-06-30
15.5
16.299999
15.3
15.49
13,912,500
15.49
ZETA
2025-07-01
15.35
15.838
14.705
15.14
10,181,200
15.14
ZETA
2025-07-02
15
15.21
14.85
15.16
7,585,600
15.16
ZETA
2025-07-03
15.2
15.91
15.075
15.45
5,761,100
15.45
ZETA
2025-07-07
15.335
15.346
14.71
14.87
9,223,000
14.87
ZETA
2025-07-08
14.9
15.09
14.62
15
6,474,900
15
ZETA
2025-07-09
15.06
15.86
14.95
15.23
10,156,600
15.23
ZETA
2025-07-10
15.13
15.31
14.79
14.94
6,768,000
14.94
ZETA
2025-07-11
14.6
14.85
13.86
14
11,317,400
14
ZETA
2025-07-14
13.92
14.33
13.74
14.14
6,734,700
14.14
ZETA
2025-07-15
14.3
14.59
14
14.04
7,326,300
14.04
ZETA
2025-07-16
14.35
15.005
14.135
14.97
11,244,600
14.97
ZETA
2025-07-17
15.22
16.309999
15.14
15.9
15,187,900
15.9
ZETA
2025-07-18
16.25
16.26
15.58
15.6
10,201,500
15.6
ZETA
2025-07-21
16.07
16.42
15.58
15.63
12,312,400
15.63
ZETA
2025-07-22
15.485
15.68
14.915
15.62
9,815,800
15.62
ZETA
2025-07-23
15.85
16.57
15.622
16.559999
10,148,100
16.559999
ZETA
2025-07-24
16.530001
16.83
15.77
15.89
8,751,400
15.89
ZETA
2025-07-25
15.76
16.059999
15.57
16.040001
5,381,000
16.040001
ZETA
2025-07-28
16.17
16.25
15.785
16.049999
5,059,400
16.049999
ZETA
2025-07-29
16.030001
16.049999
15.255
15.48
5,889,800
15.48
ZETA
2025-07-30
15.36
15.77
15.21
15.56
4,866,600
15.56
ZETA
2025-07-31
15.67
16.365
15.47
15.65
8,432,900
15.65
ZETA
2025-08-01
15.14
15.28
14.55
15.08
8,155,900
15.08
ZETA
2025-08-04
15.15
15.82
15
15.8
5,322,800
15.8
ZETA
2025-08-05
16
16.139999
15.58
15.87
13,819,800
15.87
ZETA
2025-08-06
18.549999
20.49
18.549999
20.23
47,365,300
20.23
ZETA
2025-08-07
20.629999
21.02
18.6
19.58
21,982,700
19.58
ZETA
2025-08-08
19.35
19.860001
18.67
18.73
13,112,600
18.73
ZETA
2025-08-11
18.549999
18.950001
17.865
18.02
11,611,200
18.02
ZETA
2025-08-12
18.049999
18.82
17.594999
18.530001
9,765,500
18.530001
ZETA
2025-08-13
18.9
19.1
18.24
18.440001
8,520,500
18.440001
ZETA
2025-08-14
18.09
18.34
17.523001
17.809999
7,551,600
17.809999
ZETA
2025-08-15
17.950001
19.139999
17.75
19.129999
9,455,800
19.129999
ZETA
2025-08-18
19
19.854
18.885
19.709999
8,408,100
19.709999
ZETA
2025-08-19
19.709999
19.99
18.74
19.01
9,975,200
19.01
ZETA
2025-08-20
18.709999
18.790001
17.379999
18.17
11,452,400
18.17
ZETA
2025-08-21
17.950001
18.42
17.900999
18.290001
5,170,900
18.290001
ZETA
2025-08-22
18.370001
19.690001
18.280001
19.549999
8,729,700
19.549999
ZETA
2025-08-25
19.48
19.790001
19.209999
19.700001
5,575,500
19.700001
ZETA
2025-08-26
19.41
19.889999
19.41
19.719999
4,203,400
19.719999
ZETA
2025-08-27
19.969999
20.33
19.73
19.92
7,028,700
19.92
ZETA
2025-08-28
20.15
20.306
19.280001
19.549999
5,994,500
19.549999
ZETA
2025-08-29
19.59
20.17
19.469999
19.639999
6,062,800
19.639999
ZETA
2025-09-02
18.889999
19.02
17.92
18.530001
8,282,500
18.530001
ZETA
2025-09-03
18.51
20
18.49
18.77
6,770,900
18.77
ZETA
2025-09-04
18.58
18.745001
18.219999
18.68
4,385,500
18.68
ZETA
2025-09-05
19.059999
19.604
18.51
18.9
6,638,800
18.9
ZETA
2025-09-08
18.99
19.110001
18.559999
18.57
5,536,900
18.57
ZETA
2025-09-09
18.639999
18.73
18.25
18.700001
5,189,600
18.700001
ZETA
2025-09-10
18.889999
19.778
18.75
18.860001
9,302,700
18.860001
ZETA
2025-09-11
18.76
20.82
18.540001
20.76
10,020,100
20.76