Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-16 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
⌀
ZEUS
1998-06-30
13.125
13.125
12.375
12.5
92,200
10.818516
ZEUS
1998-07-01
12.75
12.75
12.4375
12.5625
69,800
10.872608
ZEUS
1998-07-02
12.5625
12.875
12.5
12.875
33,100
11.143073
ZEUS
1998-07-06
12.875
13
12.625
12.75
25,400
11.034891
ZEUS
1998-07-07
12.5
12.75
12.5
12.5
20,000
10.818516
ZEUS
1998-07-08
12.625
12.75
12.375
12.375
55,500
10.710329
ZEUS
1998-07-09
12.375
12.625
12.3125
12.4375
31,400
10.764424
ZEUS
1998-07-10
12.4375
12.5625
12.375
12.5
25,800
10.818516
ZEUS
1998-07-13
12.5
12.625
12.375
12.375
37,500
10.710329
ZEUS
1998-07-14
12.375
12.375
12
12.125
87,300
10.493964
ZEUS
1998-07-15
12.125
12.25
11.9375
11.9375
43,400
10.331685
ZEUS
1998-07-16
12
12.125
11.9375
12.125
27,600
10.493964
ZEUS
1998-07-17
12
12.25
11.875
11.875
119,300
10.277591
ZEUS
1998-07-20
11.9375
12.125
11.8125
11.8125
41,400
10.223496
ZEUS
1998-07-21
11.8125
12
11.1875
11.25
63,300
9.736668
ZEUS
1998-07-22
10.9375
11.25
10.875
10.9375
61,400
9.466201
ZEUS
1998-07-23
10.8125
10.8125
10
10
92,400
8.654818
ZEUS
1998-07-24
10
10.375
10
10.25
28,600
8.871185
ZEUS
1998-07-27
10
10.625
10
10.625
24,700
9.19574
ZEUS
1998-07-28
10.375
10.875
10.375
10.375
15,800
8.979371
ZEUS
1998-07-29
10.625
11.1875
10.625
11.1875
15,400
9.682575
ZEUS
1998-07-30
11.1875
11.75
11
11.625
78,000
10.061224
ZEUS
1998-07-31
11.5
11.625
11.25
11.375
39,500
9.84485
ZEUS
1998-08-03
11.4375
11.4375
10.8125
10.8125
40,200
9.358015
ZEUS
1998-08-04
10.75
10.75
9.125
9.625
174,700
8.330258
ZEUS
1998-08-05
10
10
9.75
9.875
128,900
8.546629
ZEUS
1998-08-06
10.125
10.375
9.5
10.375
28,600
8.979371
ZEUS
1998-08-07
10.5625
10.5625
9.875
9.875
9,600
8.546629
ZEUS
1998-08-10
10
10
9.875
10
4,000
8.654818
ZEUS
1998-08-11
9.75
10
9.375
9.5
19,200
8.222069
ZEUS
1998-08-12
10
10
9.5
9.75
6,800
8.438445
ZEUS
1998-08-13
9.5
9.625
9.125
9.375
18,400
8.113892
ZEUS
1998-08-14
9.5
9.5
9
9.375
21,400
8.113892
ZEUS
1998-08-17
9.5
9.5
9.25
9.3125
33,900
8.059793
ZEUS
1998-08-18
9.375
9.5625
9.375
9.5625
61,300
8.276163
ZEUS
1998-08-19
9.6875
9.6875
9.375
9.4375
13,400
8.167983
ZEUS
1998-08-20
9.4375
9.4375
9.3125
9.3125
13,300
8.059793
ZEUS
1998-08-21
9.3125
9.4375
9.25
9.375
14,300
8.113892
ZEUS
1998-08-24
9.375
9.5
9.375
9.375
30,400
8.113892
ZEUS
1998-08-25
9.375
9.375
8.875
9.125
78,400
7.897516
ZEUS
1998-08-26
8.5
8.8125
8.5
8.625
15,300
7.464777
ZEUS
1998-08-27
8.625
8.875
8.375
8.625
48,400
7.464777
ZEUS
1998-08-28
8.5
8.625
7.125
7.375
201,800
6.382925
ZEUS
1998-08-31
7.75
7.875
6.1875
6.25
117,600
5.409258
ZEUS
1998-09-01
7
7
6
6.625
482,100
5.733812
ZEUS
1998-09-02
6.75
7
6.4375
6.5
138,500
5.625629
ZEUS
1998-09-03
6.5
6.75
6.125
6.125
127,900
5.301075
ZEUS
1998-09-04
6.4375
6.4375
6.0625
6.25
205,800
5.409258
ZEUS
1998-09-08
6.75
6.75
6.25
6.3125
25,900
5.463351
ZEUS
1998-09-09
6.5
6.625
6.25
6.5
128,200
5.625629
ZEUS
1998-09-10
6.125
6.75
6.125
6.4375
45,200
5.571537
ZEUS
1998-09-11
6.5
6.5
6.125
6.1875
54,900
5.355165
ZEUS
1998-09-14
6.375
6.375
6
6.25
46,300
5.409258
ZEUS
1998-09-15
6.0625
6.25
6
6.1875
58,600
5.355165
ZEUS
1998-09-16
6.25
7
6.125
7
45,500
6.058372
ZEUS
1998-09-17
6.625
6.625
6.125
6.625
74,200
5.733812
ZEUS
1998-09-18
6.625
7.375
6.5
6.875
65,100
5.950187
ZEUS
1998-09-21
7.125
7.125
7
7.125
67,400
6.166556
ZEUS
1998-09-22
7.125
7.125
7
7.125
32,100
6.166556
ZEUS
1998-09-23
7.125
7.75
7
7.5
21,900
6.49111
ZEUS
1998-09-24
7.75
7.75
7.375
7.5
70,800
6.49111
ZEUS
1998-09-25
7.5
7.5
6.875
7
41,600
6.058372
ZEUS
1998-09-28
6.875
7.25
6.875
7.0625
79,600
6.112463
ZEUS
1998-09-29
6.9375
7.3125
6.9375
7.1875
31,100
6.22065
ZEUS
1998-09-30
7.1875
7.1875
6.5625
6.6875
28,300
5.787907
ZEUS
1998-10-01
6.5
6.875
6.125
6.75
54,500
5.842
ZEUS
1998-10-02
6.5
7.125
6.5
7
20,900
6.058372
ZEUS
1998-10-05
6.625
8
6.625
7.9375
73,100
6.86976
ZEUS
1998-10-06
8
8.25
7.125
7.125
85,500
6.166556
ZEUS
1998-10-07
7.125
7.125
6.1875
6.25
59,200
5.409258
ZEUS
1998-10-08
6.3125
6.375
5.375
5.875
76,900
5.084702
ZEUS
1998-10-09
6.125
6.375
5.625
6.125
23,700
5.301075
ZEUS
1998-10-12
6.5
6.5
6
6.125
15,200
5.301075
ZEUS
1998-10-13
6.625
6.8125
6.375
6.5
24,100
5.625629
ZEUS
1998-10-14
6.375
6.75
6.0625
6.125
65,800
5.301075
ZEUS
1998-10-15
6.0625
6.125
5.8125
5.875
84,700
5.084702
ZEUS
1998-10-16
6.125
6.125
5.875
6
102,400
5.192889
ZEUS
1998-10-19
6.125
6.25
5
5.25
262,600
4.543778
ZEUS
1998-10-20
5.125
5.25
5.125
5.125
259,500
4.435593
ZEUS
1998-10-21
5.125
5.75
4.875
5.75
224,500
4.976519
ZEUS
1998-10-22
5.5
6.875
5.375
6.25
197,300
5.409258
ZEUS
1998-10-23
6.375
6.875
6
6.75
84,700
5.842
ZEUS
1998-10-26
6.875
7.125
6.375
7
170,900
6.058372
ZEUS
1998-10-27
7.0625
7.125
6.875
7
80,700
6.058372
ZEUS
1998-10-28
6.875
7.125
6.875
7.125
239,700
6.166556
ZEUS
1998-10-29
7
7.125
7
7
55,700
6.058372
ZEUS
1998-10-30
7
7.25
6.875
7.125
31,300
6.166556
ZEUS
1998-11-02
7.125
7.125
6.875
7.0625
54,900
6.112463
ZEUS
1998-11-03
7.125
7.125
6.875
7
37,200
6.058372
ZEUS
1998-11-04
7.125
7.125
6.9375
7
88,000
6.058372
ZEUS
1998-11-05
7
7.0625
6.9375
7.0625
35,300
6.112463
ZEUS
1998-11-06
7
7.0625
6.8125
6.9375
61,800
6.004279
ZEUS
1998-11-09
6.9375
6.9375
6.75
6.875
32,700
5.950187
ZEUS
1998-11-10
6.75
7.0625
6.75
6.875
27,100
5.950187
ZEUS
1998-11-11
7
7
6.75
6.75
30,900
5.842
ZEUS
1998-11-12
6.875
6.875
6.6875
6.875
50,700
5.950187
ZEUS
1998-11-13
6.875
6.875
6.5625
6.5625
21,400
5.679723
ZEUS
1998-11-16
6.5
6.875
6.5
6.5
69,100
5.625629
ZEUS
1998-11-17
6.5
7
6.5
6.875
89,700
5.950187
ZEUS
1998-11-18
6.75
6.875
6.5
6.625
89,500
5.733812