Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
6
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
2018-02-26
10.55
10.66
10.429
10.53
10,900
10.53
ZYME
2018-02-27
10.7
10.7
10.24
10.34
10,100
10.34
ZYME
2018-02-28
10.5
10.5
10.25
10.35
3,900
10.35
ZYME
2018-03-01
10.76
10.84
10.41
10.421
14,200
10.421
ZYME
2018-03-02
10.382
10.42
9.71
9.94
20,700
9.94
ZYME
2018-03-05
10.05
10.348
10.05
10.3
7,200
10.3
ZYME
2018-03-06
10.37
10.619
10.37
10.39
11,200
10.39
ZYME
2018-03-07
10.51
10.78
10.21
10.78
7,800
10.78
ZYME
2018-03-08
10.75
10.75
10.21
10.263
12,700
10.263
ZYME
2018-03-09
10.429
10.499
10.3
10.339
8,700
10.339
ZYME
2018-03-12
10.5
10.699
10.43
10.49
16,500
10.49
ZYME
2018-03-13
10.6
10.88
10.46
10.67
13,100
10.67
ZYME
2018-03-14
10.73
10.74
10.62
10.68
9,500
10.68
ZYME
2018-03-15
10.63
11.217
10.63
11.05
16,600
11.05
ZYME
2018-03-16
11.05
12
11.05
11.86
26,000
11.86
ZYME
2018-03-19
11.83
12.2
11.78
11.84
53,000
11.84
ZYME
2018-03-20
12.2
12.51
11.87
12.35
59,000
12.35
ZYME
2018-03-21
12.26
12.429
12.081
12.4
20,600
12.4
ZYME
2018-03-22
12.48
12.48
12.18
12.18
15,800
12.18
ZYME
2018-03-23
12.2
12.34
11.99
11.99
13,000
11.99
ZYME
2018-03-26
12.13
12.13
10.87
11.22
24,700
11.22
ZYME
2018-03-27
11.056
11.11
10.47
10.58
18,400
10.58
ZYME
2018-03-28
10.675
11.59
10.578
11.41
65,200
11.41
ZYME
2018-03-29
11.804
12.1
11.435
12.02
13,300
12.02
ZYME
2018-04-02
12.264
12.3
12.02
12.07
23,700
12.07
ZYME
2018-04-03
12.07
12.07
10.37
11.13
33,200
11.13
ZYME
2018-04-04
11.3
11.636
11.06
11.6
13,200
11.6
ZYME
2018-04-05
11.632
11.95
11.55
11.9
6,400
11.9
ZYME
2018-04-06
11.66
11.66
11.38
11.44
6,000
11.44
ZYME
2018-04-09
11.44
11.91
11.44
11.45
3,900
11.45
ZYME
2018-04-10
11.57
11.95
11.57
11.91
7,800
11.91
ZYME
2018-04-11
11.823
12.5
11.823
12.48
61,300
12.48
ZYME
2018-04-12
12.5
12.63
11.72
11.84
76,600
11.84
ZYME
2018-04-13
11.75
12.35
11.75
12.15
21,700
12.15
ZYME
2018-04-16
12.069
12.15
11.895
12.05
8,400
12.05
ZYME
2018-04-17
12.12
12.73
12.03
12.5
75,000
12.5
ZYME
2018-04-18
12.5
12.5
12.357
12.455
13,400
12.455
ZYME
2018-04-19
12.47
12.674
11.98
12.015
40,100
12.015
ZYME
2018-04-20
11.93
12.126
11.93
11.98
4,700
11.98
ZYME
2018-04-23
11.95
12.247
11.92
12.14
19,200
12.14
ZYME
2018-04-24
12.58
13.23
12.18
12.36
115,100
12.36
ZYME
2018-04-25
12.5
13.35
12.327
13.14
77,700
13.14
ZYME
2018-04-26
13.28
15.25
13.151
15.25
83,200
15.25
ZYME
2018-04-27
15.33
18
15.33
16.07
137,300
16.07
ZYME
2018-04-30
16
16.200001
15.572
15.7
36,300
15.7
ZYME
2018-05-01
15.7
16.299999
15.666
15.9
28,100
15.9
ZYME
2018-05-02
15.7
16.110001
15.7
15.9
21,500
15.9
ZYME
2018-05-03
15.99
16.15
15.89
15.9
21,500
15.9
ZYME
2018-05-04
15.98
16.348
15.79
15.98
122,500
15.98
ZYME
2018-05-07
16.09
16.1
14.461
14.91
60,500
14.91
ZYME
2018-05-08
15.01
15.02
14.33
14.4
30,000
14.4
ZYME
2018-05-09
14.65
14.65
14.37
14.5
11,500
14.5
ZYME
2018-05-10
14.3
14.695
14.27
14.54
38,900
14.54
ZYME
2018-05-11
14.8
16
14.54
15.83
28,300
15.83
ZYME
2018-05-14
16.120001
16.49
15.59
15.84
80,200
15.84
ZYME
2018-05-15
16
17.440001
15.9
16.57
178,800
16.57
ZYME
2018-05-16
16.99
17.58
15.76
16.42
135,100
16.42
ZYME
2018-05-17
16.57
17.870001
16.57
17.34
277,500
17.34
ZYME
2018-05-18
17.48
17.66
16.959999
17.01
37,100
17.01
ZYME
2018-05-21
17.27
17.969999
17.01
17.700001
83,300
17.700001
ZYME
2018-05-22
17.700001
18.292
17.700001
17.9
176,800
17.9
ZYME
2018-05-23
18
18.969999
17.709999
17.799999
283,500
17.799999
ZYME
2018-05-24
18.01
18.25
17.700001
17.91
393,200
17.91
ZYME
2018-05-25
17.74
20.450001
17.700001
20.27
296,900
20.27
ZYME
2018-05-29
21.16
21.4
19.629999
20.18
190,900
20.18
ZYME
2018-05-30
20.200001
22.066
20
21.6
712,200
21.6
ZYME
2018-05-31
22.129999
23.6
20.59
20.6
487,200
20.6
ZYME
2018-06-01
21
29
20.879999
21.860001
566,100
21.860001
ZYME
2018-06-04
20.01
20.450001
16.77
19.190001
817,900
19.190001
ZYME
2018-06-05
19.450001
19.700001
18.549999
18.969999
241,400
18.969999
ZYME
2018-06-06
18.35
18.5
16.620001
16.879999
417,700
16.879999
ZYME
2018-06-07
16.299999
16.74
15.75
16.370001
1,363,100
16.370001
ZYME
2018-06-08
16.35
18.48
16.190001
17.889999
555,700
17.889999
ZYME
2018-06-11
17.709999
17.83
16.57
17.6
248,200
17.6
ZYME
2018-06-12
17.700001
17.829
17.110001
17.200001
127,800
17.200001
ZYME
2018-06-13
17.32
17.780001
16.84
17
126,500
17
ZYME
2018-06-14
17.129999
17.450001
16.52
16.52
244,900
16.52
ZYME
2018-06-15
16.5
17.120001
16.448
16.82
87,100
16.82
ZYME
2018-06-18
16.82
17.129999
16.450001
16.450001
100,200
16.450001
ZYME
2018-06-19
16.450001
17.17
15.95
17.059999
325,300
17.059999
ZYME
2018-06-20
17.219999
17.450001
16.35
16.559999
167,500
16.559999
ZYME
2018-06-21
16.459999
16.549999
15.91
16.110001
157,000
16.110001
ZYME
2018-06-22
16.25
16.4
15.9
16.049999
124,300
16.049999
ZYME
2018-06-25
15.9
16.120001
14.9
14.94
235,300
14.94
ZYME
2018-06-26
15.25
15.73
14.88
15.36
127,700
15.36
ZYME
2018-06-27
15.31
15.74
14.5
14.51
113,200
14.51
ZYME
2018-06-28
14.4
14.76
14.24
14.61
61,300
14.61
ZYME
2018-06-29
14.64
15.008
14.43
14.78
83,000
14.78
ZYME
2018-07-02
14.64
15.35
14.47
15.04
58,500
15.04
ZYME
2018-07-03
15.03
15.58
14.751
15.3
35,100
15.3
ZYME
2018-07-05
15.44
15.77
15.06
15.34
57,600
15.34
ZYME
2018-07-06
15.39
15.7
14.85
15.05
227,100
15.05
ZYME
2018-07-09
15.05
15.34
14.51
15.09
60,700
15.09
ZYME
2018-07-10
15.05
15.29
14.79
14.88
139,400
14.88
ZYME
2018-07-11
14.76
14.955
14.62
14.86
71,400
14.86
ZYME
2018-07-12
14.91
15.25
14.87
14.91
68,400
14.91
ZYME
2018-07-13
14.8
15.13
14.8
14.93
39,000
14.93
ZYME
2018-07-16
15.02
15.07
14.6
14.73
65,400
14.73
ZYME
2018-07-17
14.62
14.92
14.62
14.73
108,300
14.73
ZYME
2018-07-18
14.64
14.77
14.26
14.3
137,700
14.3