symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-17 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
⌀ |
|---|---|---|---|---|---|---|---|
ZWS
|
2025-09-24
| 46.779999
| 47.189999
| 45.639999
| 45.990002
| 761,800
| 45.878693
|
ZWS
|
2025-09-25
| 45.990002
| 46.290001
| 45.599998
| 46.130001
| 788,000
| 46.018356
|
ZWS
|
2025-09-26
| 46.259998
| 47
| 46.209999
| 46.779999
| 869,900
| 46.666779
|
ZWS
|
2025-09-29
| 46.860001
| 47
| 46.419998
| 46.889999
| 962,300
| 46.776512
|
ZWS
|
2025-09-30
| 46.900002
| 47.400002
| 46.77
| 47.029999
| 609,500
| 46.916176
|
ZWS
|
2025-10-01
| 46.720001
| 47.040001
| 46.400002
| 46.799999
| 599,400
| 46.686733
|
ZWS
|
2025-10-02
| 46.860001
| 47.169998
| 46.540001
| 46.91
| 839,900
| 46.796467
|
ZWS
|
2025-10-03
| 46.869999
| 47.369999
| 46.619999
| 46.84
| 780,500
| 46.726635
|
ZWS
|
2025-10-06
| 47.16
| 47.369999
| 46.669998
| 47.290001
| 661,000
| 47.175549
|
ZWS
|
2025-10-07
| 47.18
| 47.700001
| 46.73
| 47.220001
| 862,300
| 47.105717
|
ZWS
|
2025-10-08
| 47.459999
| 47.759998
| 47.09
| 47.330002
| 601,600
| 47.21545
|
ZWS
|
2025-10-09
| 47.389999
| 47.419998
| 46.639999
| 46.759998
| 454,200
| 46.646828
|
ZWS
|
2025-10-10
| 46.889999
| 47.130001
| 45.400002
| 45.580002
| 812,900
| 45.469688
|
ZWS
|
2025-10-13
| 45.869999
| 46.459999
| 45.779999
| 45.91
| 615,500
| 45.798885
|
ZWS
|
2025-10-14
| 45.529999
| 46.630001
| 45.27
| 46.369999
| 666,500
| 46.257771
|
ZWS
|
2025-10-15
| 46.740002
| 47.380001
| 46.09
| 46.669998
| 921,700
| 46.557045
|
ZWS
|
2025-10-16
| 46.529999
| 46.700001
| 45.459999
| 45.919998
| 901,800
| 45.808861
|
ZWS
|
2025-10-17
| 45.860001
| 46.049999
| 45.509998
| 45.740002
| 1,440,000
| 45.629299
|
ZWS
|
2025-10-20
| 46.169998
| 46.880001
| 46.07
| 46.650002
| 692,100
| 46.537098
|
ZWS
|
2025-10-21
| 46.619999
| 47.290001
| 46.380001
| 47.07
| 440,900
| 46.956078
|
ZWS
|
2025-10-22
| 46.93
| 47.279999
| 46.110001
| 46.459999
| 636,000
| 46.347553
|
ZWS
|
2025-10-23
| 46.490002
| 46.830002
| 45.709999
| 45.84
| 1,055,200
| 45.729057
|
ZWS
|
2025-10-24
| 46.419998
| 46.650002
| 46.16
| 46.360001
| 548,200
| 46.247799
|
ZWS
|
2025-10-27
| 46.849998
| 47.169998
| 46.509998
| 46.619999
| 902,500
| 46.507168
|
ZWS
|
2025-10-28
| 46.52
| 47.060001
| 46
| 46.029999
| 1,227,900
| 45.918594
|
ZWS
|
2025-10-29
| 47.419998
| 50.029999
| 46.77
| 47.98
| 2,236,600
| 47.863876
|
ZWS
|
2025-10-30
| 48.080002
| 48.689999
| 46.639999
| 46.73
| 1,415,000
| 46.616901
|
ZWS
|
2025-10-31
| 46.549999
| 47.759998
| 46.220001
| 47.110001
| 862,800
| 46.995983
|
ZWS
|
2025-11-03
| 47.23
| 47.299999
| 46.459999
| 47.040001
| 1,100,800
| 46.926151
|
ZWS
|
2025-11-04
| 46.639999
| 47.02
| 46.459999
| 46.880001
| 685,400
| 46.766541
|
ZWS
|
2025-11-05
| 46.77
| 48.279999
| 46.740002
| 48.139999
| 754,300
| 48.023487
|
ZWS
|
2025-11-06
| 48.060001
| 48.330002
| 47.290001
| 47.630001
| 649,400
| 47.514725
|
ZWS
|
2025-11-07
| 47.299999
| 47.689999
| 47.139999
| 47.459999
| 577,000
| 47.345135
|
ZWS
|
2025-11-10
| 47.5
| 48.139999
| 47.209999
| 47.599998
| 430,400
| 47.484795
|
ZWS
|
2025-11-11
| 47.43
| 48.130001
| 47.290001
| 48.09
| 583,000
| 47.97361
|
ZWS
|
2025-11-12
| 48.299999
| 49.119999
| 47.43
| 47.509998
| 899,600
| 47.395012
|
ZWS
|
2025-11-13
| 47.529999
| 47.599998
| 46.09
| 46.389999
| 778,300
| 46.277725
|
ZWS
|
2025-11-14
| 46.400002
| 46.48
| 45.77
| 46.080002
| 683,500
| 45.968475
|
ZWS
|
2025-11-17
| 46.009998
| 46.139999
| 44.57
| 44.849998
| 702,300
| 44.741451
|
ZWS
|
2025-11-18
| 44.689999
| 45.380001
| 44.360001
| 45.099998
| 749,500
| 44.990845
|
ZWS
|
2025-11-19
| 45.220001
| 45.830002
| 44.919998
| 45.450001
| 777,200
| 45.34
|
ZWS
|
2025-11-20
| 45.990002
| 46.82
| 45.32
| 45.41
| 589,500
| 45.41
|
ZWS
|
2025-11-21
| 45.689999
| 47.330002
| 45.459999
| 46.619999
| 740,300
| 46.619999
|
ZWS
|
2025-11-24
| 46.529999
| 47.41
| 46.16
| 47.290001
| 1,046,900
| 47.290001
|
ZWS
|
2025-11-25
| 47.290001
| 48.48
| 47.150002
| 48.02
| 592,800
| 48.02
|
ZWS
|
2025-11-26
| 47.540001
| 48.700001
| 47.299999
| 48.130001
| 1,154,100
| 48.130001
|
ZWS
|
2025-11-28
| 48.459999
| 48.48
| 47.700001
| 47.700001
| 481,400
| 47.700001
|
ZWS
|
2025-12-01
| 47.169998
| 48.18
| 47.150002
| 47.740002
| 608,100
| 47.740002
|
ZWS
|
2025-12-02
| 47.98
| 48.310001
| 47.709999
| 47.82
| 838,200
| 47.82
|
ZWS
|
2025-12-03
| 47.880001
| 48.220001
| 47.419998
| 47.450001
| 688,300
| 47.450001
|
ZWS
|
2025-12-04
| 47.419998
| 47.66
| 46.779999
| 46.919998
| 791,600
| 46.919998
|
ZWS
|
2025-12-05
| 46.860001
| 47.27
| 46.439999
| 46.860001
| 886,700
| 46.860001
|
ZWS
|
2025-12-08
| 46.939999
| 47.200001
| 46.290001
| 46.380001
| 683,900
| 46.380001
|
ZWS
|
2025-12-09
| 46.290001
| 46.650002
| 45.869999
| 45.93
| 605,000
| 45.93
|
ZWS
|
2025-12-10
| 46.009998
| 47.110001
| 45.939999
| 46.860001
| 1,248,300
| 46.860001
|
ZWS
|
2025-12-11
| 47.060001
| 47.889999
| 46.880001
| 47.59
| 657,600
| 47.59
|
ZWS
|
2025-12-15
| 47.470001
| 47.522499
| 47.02
| 47.040001
| 218,383
| 47.040001
|
ZYBT
|
2025-01-07
| 3.77
| 6.1
| 3.7
| 4.86
| 1,864,900
| 4.86
|
ZYBT
|
2025-01-08
| 4.81
| 5.849
| 4.14
| 4.5
| 568,200
| 4.5
|
ZYBT
|
2025-01-10
| 4.39
| 5.2
| 4.2
| 4.616
| 502,200
| 4.616
|
ZYBT
|
2025-01-13
| 4.7
| 4.97
| 4.358
| 4.47
| 261,100
| 4.47
|
ZYBT
|
2025-01-14
| 4.4
| 4.5
| 4.26
| 4.35
| 611,900
| 4.35
|
ZYBT
|
2025-01-15
| 4.39
| 4.4
| 4.2
| 4.34
| 76,700
| 4.34
|
ZYBT
|
2025-01-16
| 4.34
| 4.69
| 4.12
| 4.69
| 444,700
| 4.69
|
ZYBT
|
2025-01-17
| 4.64
| 4.88
| 4.6
| 4.73
| 26,100
| 4.73
|
ZYBT
|
2025-01-21
| 4.533
| 4.65
| 4.2
| 4.35
| 13,700
| 4.35
|
ZYBT
|
2025-01-22
| 4.5
| 4.585
| 4.21
| 4.45
| 41,200
| 4.45
|
ZYBT
|
2025-01-23
| 4.5
| 4.7
| 4.36
| 4.48
| 51,600
| 4.48
|
ZYBT
|
2025-01-24
| 4.415
| 4.48
| 4.2
| 4.27
| 47,300
| 4.27
|
ZYBT
|
2025-01-27
| 4.26
| 4.49
| 4.218
| 4.49
| 15,900
| 4.49
|
ZYBT
|
2025-01-28
| 4.35
| 4.43
| 4
| 4.21
| 45,900
| 4.21
|
ZYBT
|
2025-01-29
| 4.1
| 4.766
| 3.95
| 4.53
| 93,400
| 4.53
|
ZYBT
|
2025-01-30
| 4.29
| 4.52
| 4.13
| 4.42
| 25,800
| 4.42
|
ZYBT
|
2025-01-31
| 4.62
| 4.705
| 4.09
| 4.59
| 21,700
| 4.59
|
ZYBT
|
2025-02-03
| 4.44
| 4.5
| 4.26
| 4.32
| 17,000
| 4.32
|
ZYBT
|
2025-02-04
| 4.32
| 4.4
| 4
| 4.3
| 21,200
| 4.3
|
ZYBT
|
2025-02-05
| 4.22
| 4.305
| 4.05
| 4.16
| 12,200
| 4.16
|
ZYBT
|
2025-02-06
| 4.2
| 4.34
| 4.004
| 4.18
| 19,200
| 4.18
|
ZYBT
|
2025-02-07
| 4.33
| 4.44
| 4.21
| 4.21
| 26,300
| 4.21
|
ZYBT
|
2025-02-10
| 4.21
| 4.46
| 4.21
| 4.35
| 29,200
| 4.35
|
ZYBT
|
2025-02-11
| 4.44
| 4.51
| 4.23
| 4.27
| 6,800
| 4.27
|
ZYBT
|
2025-02-12
| 4.45
| 4.58
| 4.28
| 4.33
| 11,800
| 4.33
|
ZYBT
|
2025-02-13
| 4.3
| 5.2
| 4.203
| 4.94
| 73,400
| 4.94
|
ZYBT
|
2025-02-14
| 4.83
| 5.1
| 4.71
| 4.99
| 35,500
| 4.99
|
ZYBT
|
2025-02-18
| 4.9
| 5
| 4.62
| 4.64
| 13,000
| 4.64
|
ZYBT
|
2025-02-19
| 4.86
| 4.89
| 4.61
| 4.88
| 8,900
| 4.88
|
ZYBT
|
2025-02-20
| 4.85
| 5
| 4.6
| 5
| 34,700
| 5
|
ZYBT
|
2025-02-21
| 4.71
| 4.99
| 4.615
| 4.62
| 147,600
| 4.62
|
ZYBT
|
2025-02-24
| 4.7
| 4.98
| 3.9
| 4.43
| 77,400
| 4.43
|
ZYBT
|
2025-02-25
| 4.4
| 4.67
| 4.2
| 4.3
| 30,700
| 4.3
|
ZYBT
|
2025-02-26
| 4.5
| 4.51
| 4.18
| 4.22
| 16,900
| 4.22
|
ZYBT
|
2025-02-27
| 4.26
| 4.375
| 4.22
| 4.34
| 11,100
| 4.34
|
ZYBT
|
2025-02-28
| 4.315
| 4.45
| 4.175
| 4.21
| 13,300
| 4.21
|
ZYBT
|
2025-03-03
| 4.062
| 4.45
| 4.062
| 4.43
| 27,900
| 4.43
|
ZYBT
|
2025-03-04
| 4.217
| 4.43
| 4.217
| 4.29
| 2,400
| 4.29
|
ZYBT
|
2025-03-05
| 4.38
| 4.7
| 4.3
| 4.3
| 18,900
| 4.3
|
ZYBT
|
2025-03-06
| 4.25
| 4.45
| 4.25
| 4.38
| 43,800
| 4.38
|
ZYBT
|
2025-03-07
| 4.24
| 4.4
| 4.24
| 4.35
| 6,300
| 4.35
|
ZYBT
|
2025-03-10
| 4.27
| 4.4
| 4.25
| 4.4
| 17,200
| 4.4
|
ZYBT
|
2025-03-11
| 4.252
| 4.4
| 4.22
| 4.392
| 12,700
| 4.392
|
Subsets and Splits
AAPL Prices After 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.