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
⌀ |
|---|---|---|---|---|---|---|---|
ZYME
|
2017-10-02
| 8.09
| 8.45
| 8
| 8.25
| 2,100
| 8.25
|
ZYME
|
2017-10-03
| 8.45
| 8.5
| 8.3
| 8.44
| 16,700
| 8.44
|
ZYME
|
2017-10-04
| 8.66
| 8.94
| 8.4
| 8.72
| 20,200
| 8.72
|
ZYME
|
2017-10-05
| 8.823
| 9.2
| 8.678
| 9.185
| 23,600
| 9.185
|
ZYME
|
2017-10-06
| 9.25
| 9.25
| 8.786
| 8.8
| 5,400
| 8.8
|
ZYME
|
2017-10-09
| 9.02
| 9.02
| 8.8
| 8.87
| 1,000
| 8.87
|
ZYME
|
2017-10-10
| 8.8
| 8.9
| 8.59
| 8.8
| 5,200
| 8.8
|
ZYME
|
2017-10-11
| 8.89
| 8.89
| 8.78
| 8.78
| 4,700
| 8.78
|
ZYME
|
2017-10-12
| 8.778
| 9.001
| 8.778
| 8.98
| 3,100
| 8.98
|
ZYME
|
2017-10-13
| 8.75
| 8.991
| 8.75
| 8.902
| 8,200
| 8.902
|
ZYME
|
2017-10-16
| 8.82
| 9
| 8.62
| 8.97
| 6,800
| 8.97
|
ZYME
|
2017-10-17
| 8.78
| 9.14
| 8.78
| 9
| 2,000
| 9
|
ZYME
|
2017-10-18
| 9.1
| 9.1
| 8.68
| 9.01
| 12,800
| 9.01
|
ZYME
|
2017-10-19
| 9
| 9.01
| 9
| 9
| 2,200
| 9
|
ZYME
|
2017-10-20
| 8.92
| 9
| 8.92
| 9
| 3,000
| 9
|
ZYME
|
2017-10-23
| 9.05
| 9.05
| 8.5
| 8.5
| 5,800
| 8.5
|
ZYME
|
2017-10-24
| 8.74
| 9.035
| 8.74
| 9
| 5,100
| 9
|
ZYME
|
2017-10-25
| 8.453
| 8.624
| 8.33
| 8.34
| 3,600
| 8.34
|
ZYME
|
2017-10-26
| 8.4
| 8.49
| 8.301
| 8.33
| 5,500
| 8.33
|
ZYME
|
2017-10-27
| 8.31
| 8.31
| 8.27
| 8.31
| 500
| 8.31
|
ZYME
|
2017-10-30
| 8.32
| 8.45
| 8.27
| 8.39
| 3,300
| 8.39
|
ZYME
|
2017-10-31
| 8.32
| 8.4
| 8.101
| 8.4
| 9,900
| 8.4
|
ZYME
|
2017-11-01
| 8.39
| 8.39
| 8.06
| 8.06
| 6,400
| 8.06
|
ZYME
|
2017-11-02
| 8.03
| 8.11
| 8.03
| 8.06
| 1,800
| 8.06
|
ZYME
|
2017-11-03
| 8.06
| 8.065
| 8
| 8
| 4,800
| 8
|
ZYME
|
2017-11-06
| 8
| 8
| 7.61
| 7.671
| 6,000
| 7.671
|
ZYME
|
2017-11-07
| 7.6
| 7.6
| 7.3
| 7.3
| 3,100
| 7.3
|
ZYME
|
2017-11-08
| 7.23
| 7.23
| 7.01
| 7.1
| 8,200
| 7.1
|
ZYME
|
2017-11-09
| 7.11
| 7.19
| 7
| 7
| 5,400
| 7
|
ZYME
|
2017-11-10
| 6.95
| 6.95
| 6.87
| 6.87
| 700
| 6.87
|
ZYME
|
2017-11-13
| 8.7
| 9.33
| 7.99
| 8.57
| 310,400
| 8.57
|
ZYME
|
2017-11-14
| 8.75
| 8.856
| 8.55
| 8.75
| 121,900
| 8.75
|
ZYME
|
2017-11-15
| 8.5
| 8.8
| 8.37
| 8.6
| 60,700
| 8.6
|
ZYME
|
2017-11-16
| 8.79
| 8.79
| 8.201
| 8.24
| 24,200
| 8.24
|
ZYME
|
2017-11-17
| 8.117
| 8.19
| 7.6
| 7.6
| 29,900
| 7.6
|
ZYME
|
2017-11-20
| 7.65
| 8.13
| 7.64
| 7.97
| 20,000
| 7.97
|
ZYME
|
2017-11-21
| 8.049
| 8.29
| 8.049
| 8.16
| 34,100
| 8.16
|
ZYME
|
2017-11-22
| 8.24
| 8.3
| 8.21
| 8.27
| 11,200
| 8.27
|
ZYME
|
2017-11-24
| 8.3
| 8.3
| 8.18
| 8.18
| 6,800
| 8.18
|
ZYME
|
2017-11-27
| 8.3
| 8.3
| 8.155
| 8.2
| 19,700
| 8.2
|
ZYME
|
2017-11-28
| 8.147
| 8.25
| 8.05
| 8.25
| 22,000
| 8.25
|
ZYME
|
2017-11-29
| 8.25
| 8.34
| 8.25
| 8.25
| 13,800
| 8.25
|
ZYME
|
2017-11-30
| 8.26
| 8.28
| 8.06
| 8.13
| 4,400
| 8.13
|
ZYME
|
2017-12-01
| 8.23
| 8.234
| 7.86
| 7.88
| 12,200
| 7.88
|
ZYME
|
2017-12-04
| 8
| 8.06
| 7.861
| 7.933
| 10,800
| 7.933
|
ZYME
|
2017-12-05
| 8.03
| 8.875
| 7.99
| 8.478
| 54,000
| 8.478
|
ZYME
|
2017-12-06
| 8.53
| 8.79
| 8.53
| 8.79
| 16,100
| 8.79
|
ZYME
|
2017-12-07
| 8.8
| 8.91
| 8.58
| 8.58
| 27,800
| 8.58
|
ZYME
|
2017-12-08
| 8.65
| 8.85
| 8.65
| 8.73
| 11,900
| 8.73
|
ZYME
|
2017-12-11
| 8.79
| 8.82
| 8.39
| 8.5
| 5,100
| 8.5
|
ZYME
|
2017-12-12
| 8.6
| 8.715
| 8.33
| 8.36
| 27,800
| 8.36
|
ZYME
|
2017-12-13
| 8.4
| 8.43
| 8.21
| 8.24
| 7,800
| 8.24
|
ZYME
|
2017-12-14
| 8.15
| 8.2
| 8.13
| 8.13
| 3,000
| 8.13
|
ZYME
|
2017-12-15
| 8.29
| 8.29
| 7.5
| 7.62
| 37,100
| 7.62
|
ZYME
|
2017-12-18
| 7.7
| 7.74
| 7.26
| 7.41
| 20,900
| 7.41
|
ZYME
|
2017-12-19
| 7.39
| 7.49
| 7.35
| 7.47
| 11,800
| 7.47
|
ZYME
|
2017-12-20
| 7.36
| 7.77
| 7.27
| 7.42
| 4,900
| 7.42
|
ZYME
|
2017-12-21
| 7.5
| 7.79
| 7.5
| 7.62
| 2,900
| 7.62
|
ZYME
|
2017-12-22
| 7.65
| 7.7
| 7.5
| 7.5
| 1,700
| 7.5
|
ZYME
|
2017-12-26
| 7.62
| 7.7
| 7.26
| 7.27
| 15,600
| 7.27
|
ZYME
|
2017-12-27
| 7.35
| 7.644
| 7.28
| 7.55
| 5,300
| 7.55
|
ZYME
|
2017-12-28
| 7.45
| 7.64
| 7.328
| 7.553
| 26,000
| 7.553
|
ZYME
|
2017-12-29
| 7.69
| 7.84
| 7.593
| 7.593
| 12,600
| 7.593
|
ZYME
|
2018-01-02
| 7.69
| 7.96
| 7.69
| 7.933
| 7,900
| 7.933
|
ZYME
|
2018-01-03
| 7.874
| 7.98
| 7.86
| 7.965
| 11,000
| 7.965
|
ZYME
|
2018-01-04
| 8
| 8.499
| 8
| 8.43
| 11,500
| 8.43
|
ZYME
|
2018-01-05
| 8.48
| 8.5
| 8.4
| 8.4
| 11,200
| 8.4
|
ZYME
|
2018-01-08
| 8.4
| 8.4
| 8.3
| 8.31
| 3,900
| 8.31
|
ZYME
|
2018-01-09
| 8.352
| 8.57
| 8.29
| 8.57
| 18,300
| 8.57
|
ZYME
|
2018-01-10
| 8.75
| 9.1
| 8.5
| 9.06
| 32,900
| 9.06
|
ZYME
|
2018-01-11
| 9.06
| 9.53
| 9.03
| 9.49
| 21,000
| 9.49
|
ZYME
|
2018-01-12
| 9.392
| 9.57
| 9.29
| 9.492
| 15,100
| 9.492
|
ZYME
|
2018-01-16
| 9.55
| 10.46
| 9.55
| 9.86
| 36,700
| 9.86
|
ZYME
|
2018-01-17
| 9.96
| 10.36
| 9.96
| 10.28
| 30,400
| 10.28
|
ZYME
|
2018-01-18
| 10.44
| 10.44
| 9.91
| 9.95
| 12,600
| 9.95
|
ZYME
|
2018-01-19
| 10.04
| 10.34
| 10.002
| 10.276
| 8,000
| 10.276
|
ZYME
|
2018-01-22
| 10.13
| 10.2
| 9.99
| 10.04
| 9,700
| 10.04
|
ZYME
|
2018-01-23
| 10.12
| 12.205
| 10.01
| 11.845
| 76,600
| 11.845
|
ZYME
|
2018-01-24
| 12.07
| 12.18
| 11.77
| 12.02
| 31,300
| 12.02
|
ZYME
|
2018-01-25
| 12.15
| 12.15
| 11.778
| 11.88
| 18,100
| 11.88
|
ZYME
|
2018-01-26
| 12
| 13.19
| 11.916
| 13.1
| 35,200
| 13.1
|
ZYME
|
2018-01-29
| 13.56
| 14
| 12.538
| 12.54
| 75,300
| 12.54
|
ZYME
|
2018-01-30
| 12.39
| 13.609
| 12.2
| 13.09
| 45,600
| 13.09
|
ZYME
|
2018-01-31
| 13.49
| 13.49
| 13.01
| 13.19
| 17,900
| 13.19
|
ZYME
|
2018-02-01
| 13.28
| 13.43
| 13.04
| 13.41
| 44,000
| 13.41
|
ZYME
|
2018-02-02
| 13.12
| 13.12
| 12.715
| 12.88
| 33,100
| 12.88
|
ZYME
|
2018-02-05
| 12.89
| 12.93
| 12.03
| 12.22
| 31,800
| 12.22
|
ZYME
|
2018-02-06
| 12.15
| 12.3
| 11.9
| 12.04
| 20,400
| 12.04
|
ZYME
|
2018-02-07
| 12.035
| 12.19
| 12.02
| 12.08
| 8,700
| 12.08
|
ZYME
|
2018-02-08
| 12.045
| 12.26
| 11.91
| 12.129
| 23,200
| 12.129
|
ZYME
|
2018-02-09
| 12.01
| 12.176
| 11.11
| 11.4
| 59,500
| 11.4
|
ZYME
|
2018-02-12
| 11.489
| 11.489
| 11.2
| 11.22
| 8,000
| 11.22
|
ZYME
|
2018-02-13
| 11.09
| 11.18
| 10.92
| 10.959
| 8,700
| 10.959
|
ZYME
|
2018-02-14
| 10.81
| 10.81
| 10.11
| 10.2
| 92,900
| 10.2
|
ZYME
|
2018-02-15
| 10.09
| 10.219
| 9.71
| 9.85
| 20,200
| 9.85
|
ZYME
|
2018-02-16
| 9.85
| 10.05
| 9.58
| 9.63
| 24,900
| 9.63
|
ZYME
|
2018-02-20
| 9.57
| 10.55
| 9.57
| 10.41
| 43,000
| 10.41
|
ZYME
|
2018-02-21
| 10.6
| 10.684
| 10.36
| 10.45
| 43,000
| 10.45
|
ZYME
|
2018-02-22
| 10.69
| 10.69
| 10.43
| 10.43
| 7,100
| 10.43
|
ZYME
|
2018-02-23
| 10.54
| 10.63
| 10.38
| 10.46
| 10,000
| 10.46
|
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.