symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-10-09 00:00:00
| open
float64 0
4,860,000B
⌀ | high
float64 0
5,362,875B
⌀ | low
float64 0
4,124,250B
⌀ | close
float64 0
4,434,750B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
4,434,750B
⌀ |
|---|---|---|---|---|---|---|---|
ZYME
|
2021-08-19
| 31.5 | 32.566002 | 30.5 | 30.6 | 157,800 | 30.6 |
ZYME
|
2021-08-20
| 30.65 | 31.809999 | 30.51 | 31.42 | 224,800 | 31.42 |
ZYME
|
2021-08-23
| 32.029999 | 33.189999 | 31.665001 | 32.889999 | 423,400 | 32.889999 |
ZYME
|
2021-08-24
| 32.91 | 33.099998 | 32.049999 | 32.990002 | 261,600 | 32.990002 |
ZYME
|
2021-08-25
| 32.41 | 33.154999 | 31.32 | 32.59 | 324,400 | 32.59 |
ZYME
|
2021-08-26
| 32.57 | 33.235001 | 31.809999 | 31.98 | 328,100 | 31.98 |
ZYME
|
2021-08-27
| 32.080002 | 33.5 | 31.959999 | 32.880001 | 154,800 | 32.880001 |
ZYME
|
2021-08-30
| 32.860001 | 33.720001 | 32.384998 | 32.549999 | 247,600 | 32.549999 |
ZYME
|
2021-08-31
| 32.5 | 33.060001 | 32.139999 | 32.990002 | 461,800 | 32.990002 |
ZYME
|
2021-09-01
| 33.43 | 33.830002 | 32.669998 | 33.040001 | 169,600 | 33.040001 |
ZYME
|
2021-09-02
| 33.34 | 33.98 | 33.080002 | 33.740002 | 174,800 | 33.740002 |
ZYME
|
2021-09-03
| 34.040001 | 34.040001 | 32.400002 | 32.470001 | 183,300 | 32.470001 |
ZYME
|
2021-09-07
| 32.349998 | 32.810001 | 31.440001 | 32.040001 | 291,800 | 32.040001 |
ZYME
|
2021-09-08
| 31.82 | 32.66 | 31.51 | 31.99 | 184,300 | 31.99 |
ZYME
|
2021-09-09
| 31.77 | 33.41 | 31.77 | 32.119999 | 388,900 | 32.119999 |
ZYME
|
2021-09-10
| 32.5 | 32.639999 | 31.254999 | 32.400002 | 480,300 | 32.400002 |
ZYME
|
2021-09-13
| 33.5 | 34.290001 | 32.93 | 33.400002 | 2,249,700 | 33.400002 |
ZYME
|
2021-09-14
| 33.52 | 34.445999 | 32.93 | 32.939999 | 463,100 | 32.939999 |
ZYME
|
2021-09-15
| 33.029999 | 34.459999 | 32.880001 | 33.029999 | 441,400 | 33.029999 |
ZYME
|
2021-09-16
| 36.5 | 37 | 34.060001 | 36.099998 | 1,958,600 | 36.099998 |
ZYME
|
2021-09-17
| 36.66 | 37.189999 | 35.09 | 35.650002 | 800,900 | 35.650002 |
ZYME
|
2021-09-20
| 34.66 | 35.18 | 33.009998 | 33.07 | 375,500 | 33.07 |
ZYME
|
2021-09-21
| 33.380001 | 33.84 | 30.83 | 30.85 | 341,000 | 30.85 |
ZYME
|
2021-09-22
| 31.1 | 31.99 | 30.51 | 31.1 | 314,800 | 31.1 |
ZYME
|
2021-09-23
| 31.389999 | 31.700001 | 29.15 | 29.76 | 843,500 | 29.76 |
ZYME
|
2021-09-24
| 29.42 | 29.709999 | 28.129999 | 28.52 | 589,600 | 28.52 |
ZYME
|
2021-09-27
| 28.360001 | 30.15 | 28.040001 | 29.610001 | 460,800 | 29.610001 |
ZYME
|
2021-09-28
| 29.360001 | 30.18 | 29.120001 | 29.700001 | 315,300 | 29.700001 |
ZYME
|
2021-09-29
| 29.809999 | 29.809999 | 27.120001 | 27.35 | 498,900 | 27.35 |
ZYME
|
2021-09-30
| 27.41 | 29.08 | 27.35 | 29.040001 | 953,700 | 29.040001 |
ZYME
|
2021-10-01
| 29.040001 | 29.620001 | 28.525 | 29.33 | 446,000 | 29.33 |
ZYME
|
2021-10-04
| 28.870001 | 29.08 | 27.23 | 28.77 | 528,200 | 28.77 |
ZYME
|
2021-10-05
| 28.940001 | 29.16 | 26.92 | 28.08 | 1,404,400 | 28.08 |
ZYME
|
2021-10-06
| 27.879999 | 28.889999 | 27.68 | 28.07 | 413,800 | 28.07 |
ZYME
|
2021-10-07
| 27.67 | 28.52 | 26.32 | 26.42 | 389,000 | 26.42 |
ZYME
|
2021-10-08
| 26.440001 | 26.780001 | 24.41 | 24.59 | 549,300 | 24.59 |
ZYME
|
2021-10-11
| 24.42 | 25.85 | 24.42 | 25.66 | 269,300 | 25.66 |
ZYME
|
2021-10-12
| 25.67 | 26.355 | 25.280001 | 25.540001 | 220,400 | 25.540001 |
ZYME
|
2021-10-13
| 25.549999 | 25.68 | 25.15 | 25.290001 | 290,000 | 25.290001 |
ZYME
|
2021-10-14
| 25.67 | 25.809999 | 24.690001 | 24.74 | 2,467,800 | 24.74 |
ZYME
|
2021-10-15
| 25.049999 | 27.105 | 24.99 | 25.940001 | 701,600 | 25.940001 |
ZYME
|
2021-10-18
| 26 | 26.045 | 23.290001 | 24.01 | 902,700 | 24.01 |
ZYME
|
2021-10-19
| 24.02 | 24.15 | 22.450001 | 22.799999 | 1,085,300 | 22.799999 |
ZYME
|
2021-10-20
| 22.809999 | 23.645 | 22.6 | 23.1 | 1,119,900 | 23.1 |
ZYME
|
2021-10-21
| 23.209999 | 23.540001 | 22.530001 | 23.360001 | 651,700 | 23.360001 |
ZYME
|
2021-10-22
| 23.290001 | 23.290001 | 22.42 | 23 | 518,900 | 23 |
ZYME
|
2021-10-25
| 23.030001 | 23.9 | 23.030001 | 23.73 | 301,800 | 23.73 |
ZYME
|
2021-10-26
| 24.059999 | 24.264 | 23.065001 | 23.200001 | 286,000 | 23.200001 |
ZYME
|
2021-10-27
| 23.25 | 23.51 | 22.52 | 22.66 | 164,200 | 22.66 |
ZYME
|
2021-10-28
| 22.549999 | 23.139999 | 22.049999 | 22.85 | 590,400 | 22.85 |
ZYME
|
2021-10-29
| 22.77 | 22.889999 | 22.24 | 22.25 | 183,300 | 22.25 |
ZYME
|
2021-11-01
| 22.15 | 23.549999 | 21.98 | 23.42 | 318,200 | 23.42 |
ZYME
|
2021-11-02
| 23.42 | 24.190001 | 23.25 | 24.1 | 267,600 | 24.1 |
ZYME
|
2021-11-03
| 24.24 | 25.735001 | 24.030001 | 24.709999 | 310,200 | 24.709999 |
ZYME
|
2021-11-04
| 24.440001 | 24.65 | 22.67 | 23.639999 | 499,800 | 23.639999 |
ZYME
|
2021-11-05
| 23.51 | 23.530001 | 22.4 | 23.1 | 354,000 | 23.1 |
ZYME
|
2021-11-08
| 23.370001 | 23.559999 | 22.030001 | 22.040001 | 236,900 | 22.040001 |
ZYME
|
2021-11-09
| 21.91 | 22.32 | 21.290001 | 22.059999 | 340,800 | 22.059999 |
ZYME
|
2021-11-10
| 22.01 | 22.17 | 20.9 | 21.18 | 303,100 | 21.18 |
ZYME
|
2021-11-11
| 21.07 | 21.395 | 19.74 | 19.85 | 477,800 | 19.85 |
ZYME
|
2021-11-12
| 19.790001 | 20.299999 | 18.91 | 20.15 | 760,400 | 20.15 |
ZYME
|
2021-11-15
| 20.129999 | 20.25 | 19.450001 | 19.540001 | 346,100 | 19.540001 |
ZYME
|
2021-11-16
| 19.379999 | 19.91 | 18.25 | 19.889999 | 1,440,400 | 19.889999 |
ZYME
|
2021-11-17
| 19.49 | 19.959999 | 19.190001 | 19.58 | 343,500 | 19.58 |
ZYME
|
2021-11-18
| 19.459999 | 19.719999 | 18.9 | 19.370001 | 333,700 | 19.370001 |
ZYME
|
2021-11-19
| 19.48 | 20.040001 | 19.26 | 19.809999 | 943,200 | 19.809999 |
ZYME
|
2021-11-22
| 19.66 | 20.860001 | 19.610001 | 19.940001 | 664,500 | 19.940001 |
ZYME
|
2021-11-23
| 19.73 | 19.85 | 17.709999 | 18.540001 | 1,282,200 | 18.540001 |
ZYME
|
2021-11-24
| 18.389999 | 20.26 | 18.370001 | 19.66 | 2,495,000 | 19.66 |
ZYME
|
2021-11-26
| 19.450001 | 19.870001 | 19.18 | 19.5 | 604,600 | 19.5 |
ZYME
|
2021-11-29
| 19.65 | 20 | 19.26 | 19.379999 | 1,203,100 | 19.379999 |
ZYME
|
2021-11-30
| 19.5 | 20.139999 | 19.280001 | 20.110001 | 949,600 | 20.110001 |
ZYME
|
2021-12-01
| 20.17 | 21.440001 | 19.940001 | 20.24 | 840,300 | 20.24 |
ZYME
|
2021-12-02
| 20.299999 | 20.530001 | 19.4 | 20.24 | 631,500 | 20.24 |
ZYME
|
2021-12-03
| 20.299999 | 20.424999 | 18.200001 | 18.49 | 483,000 | 18.49 |
ZYME
|
2021-12-06
| 18.24 | 18.665001 | 17.629999 | 18.219999 | 446,900 | 18.219999 |
ZYME
|
2021-12-07
| 18.41 | 18.969999 | 17.92 | 18.25 | 868,900 | 18.25 |
ZYME
|
2021-12-08
| 18.370001 | 19.08 | 17.709999 | 18.950001 | 1,537,400 | 18.950001 |
ZYME
|
2021-12-09
| 18.75 | 19 | 16.02 | 16.120001 | 1,165,000 | 16.120001 |
ZYME
|
2021-12-10
| 16.58 | 16.959999 | 15.73 | 16.07 | 1,499,600 | 16.07 |
ZYME
|
2021-12-13
| 16.030001 | 16.57 | 15.5 | 15.8 | 1,412,100 | 15.8 |
ZYME
|
2021-12-14
| 15.61 | 16.120001 | 15.2 | 15.91 | 1,142,600 | 15.91 |
ZYME
|
2021-12-15
| 15.79 | 16.24 | 15.01 | 16.120001 | 416,600 | 16.120001 |
ZYME
|
2021-12-16
| 16.469999 | 16.66 | 15.45 | 15.48 | 394,100 | 15.48 |
ZYME
|
2021-12-17
| 15.23 | 16.573999 | 14.9 | 16.33 | 523,500 | 16.33 |
ZYME
|
2021-12-20
| 16.15 | 16.92 | 15.69 | 16.469999 | 388,300 | 16.469999 |
ZYME
|
2021-12-21
| 16.469999 | 16.565001 | 16.030001 | 16.23 | 347,600 | 16.23 |
ZYME
|
2021-12-22
| 16.16 | 16.799999 | 15.87 | 16.6 | 217,000 | 16.6 |
ZYME
|
2021-12-23
| 16.51 | 17.040001 | 16.290001 | 16.57 | 269,500 | 16.57 |
ZYME
|
2021-12-27
| 16.450001 | 16.450001 | 15.73 | 15.82 | 227,900 | 15.82 |
ZYME
|
2021-12-28
| 15.73 | 16.440001 | 15.53 | 15.76 | 299,800 | 15.76 |
ZYME
|
2021-12-29
| 15.76 | 15.76 | 15.04 | 15.19 | 285,100 | 15.19 |
ZYME
|
2021-12-30
| 15.05 | 16.77 | 15.05 | 16.18 | 1,762,800 | 16.18 |
ZYME
|
2021-12-31
| 16.02 | 17.200001 | 15.92 | 16.389999 | 1,689,300 | 16.389999 |
ZYME
|
2022-01-03
| 16.49 | 17.200001 | 16.139999 | 16.98 | 1,412,100 | 16.98 |
ZYME
|
2022-01-04
| 16.889999 | 17.27 | 15.83 | 16.200001 | 1,781,500 | 16.200001 |
ZYME
|
2022-01-05
| 16.290001 | 16.84 | 14.88 | 15.1 | 1,455,900 | 15.1 |
ZYME
|
2022-01-06
| 15.38 | 15.38 | 13.42 | 14.07 | 2,741,600 | 14.07 |
ZYME
|
2022-01-07
| 14.07 | 14.76 | 14.03 | 14.11 | 899,400 | 14.11 |
ZYME
|
2022-01-10
| 14 | 14.33 | 13.45 | 14.28 | 562,700 | 14.28 |
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.