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
2018-07-19
14.28
14.422
13.75
13.95
101,500
13.95
ZYME
2018-07-20
13.95
14.16
13.15
13.19
133,400
13.19
ZYME
2018-07-23
13.25
13.25
12.54
13.08
239,000
13.08
ZYME
2018-07-24
13.05
13.42
12.75
12.82
104,400
12.82
ZYME
2018-07-25
12.77
13.35
12.7
12.72
47,600
12.72
ZYME
2018-07-26
12.56
13.09
12.56
12.78
104,000
12.78
ZYME
2018-07-27
12.83
13.01
12.25
12.46
77,600
12.46
ZYME
2018-07-30
12.51
12.51
12.15
12.21
78,700
12.21
ZYME
2018-07-31
12.32
12.675
12.25
12.39
67,000
12.39
ZYME
2018-08-01
12.44
12.7
12.35
12.4
57,400
12.4
ZYME
2018-08-02
13.16
14.25
12.49
13.39
310,500
13.39
ZYME
2018-08-03
13.39
13.89
13.175
13.46
147,300
13.46
ZYME
2018-08-06
13.46
14.14
13.46
14.07
84,000
14.07
ZYME
2018-08-07
14.2
14.79
14.1
14.6
119,200
14.6
ZYME
2018-08-08
14.65
14.68
14.16
14.32
158,700
14.32
ZYME
2018-08-09
14.43
14.88
14.22
14.5
76,700
14.5
ZYME
2018-08-10
14.4
14.5
14.09
14.17
53,800
14.17
ZYME
2018-08-13
14.26
14.679
14
14.24
102,800
14.24
ZYME
2018-08-14
14.37
14.4
14.15
14.17
100,000
14.17
ZYME
2018-08-15
14.1
14.11
13.77
14
46,400
14
ZYME
2018-08-16
14.16
14.19
13.89
14.14
59,600
14.14
ZYME
2018-08-17
14.03
14.24
13.93
14.18
80,300
14.18
ZYME
2018-08-20
14.1
14.1
13.6
13.67
42,100
13.67
ZYME
2018-08-21
13.6
14.18
13.56
14.11
100,400
14.11
ZYME
2018-08-22
14.19
14.34
13.6
13.89
74,800
13.89
ZYME
2018-08-23
13.98
14
13.68
13.9
51,600
13.9
ZYME
2018-08-24
13.86
14.02
13.665
13.79
92,200
13.79
ZYME
2018-08-27
13.83
14.08
13.76
13.97
36,200
13.97
ZYME
2018-08-28
14
14.15
13.75
14.1
27,600
14.1
ZYME
2018-08-29
14.21
14.3
14
14.25
57,600
14.25
ZYME
2018-08-30
14.24
14.5
13.99
14.16
81,400
14.16
ZYME
2018-08-31
14.16
14.38
14.01
14.05
57,800
14.05
ZYME
2018-09-04
13.98
13.98
13.4
13.49
68,300
13.49
ZYME
2018-09-05
13.39
13.97
13.355
13.8
93,800
13.8
ZYME
2018-09-06
13.69
13.95
13.341
13.81
64,000
13.81
ZYME
2018-09-07
13.69
14.58
13.69
14.43
215,000
14.43
ZYME
2018-09-10
14.5
14.64
13.86
14.54
114,100
14.54
ZYME
2018-09-11
14.68
15.29
14.28
15.24
152,600
15.24
ZYME
2018-09-12
15.14
15.59
14.08
14.39
130,500
14.39
ZYME
2018-09-13
14.34
14.48
14.1
14.34
195,300
14.34
ZYME
2018-09-14
14.3
14.82
14.29
14.66
97,200
14.66
ZYME
2018-09-17
14.81
14.86
14.09
14.35
210,100
14.35
ZYME
2018-09-18
14.46
14.86
14.25
14.48
159,400
14.48
ZYME
2018-09-19
14.5
15.508
14.48
15.33
146,100
15.33
ZYME
2018-09-20
15.41
16.879999
15.334
16.610001
178,200
16.610001
ZYME
2018-09-21
16.700001
16.860001
16.26
16.549999
156,100
16.549999
ZYME
2018-09-24
16.5
16.549999
15.66
15.67
124,600
15.67
ZYME
2018-09-25
15.72
16.333
15
16.040001
111,000
16.040001
ZYME
2018-09-26
16.209999
16.25
15.52
16.040001
142,900
16.040001
ZYME
2018-09-27
15.9
16.014999
15.68
15.79
43,800
15.79
ZYME
2018-09-28
15.69
15.89
15.5
15.7
57,300
15.7
ZYME
2018-10-01
15.73
15.73
15.01
15.44
92,500
15.44
ZYME
2018-10-02
15.37
15.4
14.9
14.97
88,400
14.97
ZYME
2018-10-03
14.97
15.08
14.55
14.95
69,000
14.95
ZYME
2018-10-04
14.77
14.94
14.1
14.34
115,900
14.34
ZYME
2018-10-05
14.46
14.51
13.24
13.81
79,600
13.81
ZYME
2018-10-08
13.66
13.8
13.1
13.27
49,600
13.27
ZYME
2018-10-09
13.15
13.77
13.13
13.68
60,700
13.68
ZYME
2018-10-10
13.48
13.629
13
13
127,200
13
ZYME
2018-10-11
12.94
12.94
10.95
12.58
306,700
12.58
ZYME
2018-10-12
12.86
13.27
12.663
13.24
68,400
13.24
ZYME
2018-10-15
13.24
13.74
13.22
13.42
57,700
13.42
ZYME
2018-10-16
13.47
14.07
13.34
13.84
44,200
13.84
ZYME
2018-10-17
13.87
13.87
13.1
13.49
39,600
13.49
ZYME
2018-10-18
13.39
13.49
13
13.22
50,700
13.22
ZYME
2018-10-19
13.37
13.59
12.62
12.75
48,300
12.75
ZYME
2018-10-22
12.8
12.85
12.065
12.55
66,100
12.55
ZYME
2018-10-23
12.36
13.395
12.3
12.85
133,000
12.85
ZYME
2018-10-24
13.03
13.44
12.36
12.54
116,200
12.54
ZYME
2018-10-25
12.71
13.55
12.54
12.63
58,200
12.63
ZYME
2018-10-26
12.54
13.06
12.54
13.02
44,500
13.02
ZYME
2018-10-29
13
13.29
12.17
12.49
88,700
12.49
ZYME
2018-10-30
12.44
12.83
12.171
12.51
46,700
12.51
ZYME
2018-10-31
12.7
13.03
12.47
12.77
88,900
12.77
ZYME
2018-11-01
12.95
13
12.62
12.85
96,400
12.85
ZYME
2018-11-02
12.85
13.885
12.85
13.7
70,400
13.7
ZYME
2018-11-05
13.61
13.95
13.37
13.85
50,200
13.85
ZYME
2018-11-06
13.98
14.33
13.87
14.08
757,100
14.08
ZYME
2018-11-07
14.61
15.729
13.96
14.1
207,600
14.1
ZYME
2018-11-08
14.09
14.39
13.503
14.17
73,400
14.17
ZYME
2018-11-09
13.93
14.19
13.598
13.81
63,400
13.81
ZYME
2018-11-12
13.8
14.308
13.01
13.42
44,500
13.42
ZYME
2018-11-13
13.36
13.4
13.02
13.06
49,100
13.06
ZYME
2018-11-14
13.51
13.64
12.54
12.79
82,600
12.79
ZYME
2018-11-15
12.57
13.16
12.25
12.89
59,500
12.89
ZYME
2018-11-16
12.75
12.96
12.27
12.82
31,800
12.82
ZYME
2018-11-19
12.79
12.97
12.43
12.6
64,300
12.6
ZYME
2018-11-20
12.36
12.377
11.851
12
59,900
12
ZYME
2018-11-21
11.99
12.1
11.67
11.85
26,600
11.85
ZYME
2018-11-23
11.74
11.85
11.53
11.55
25,000
11.55
ZYME
2018-11-26
11.57
11.82
11.48
11.48
35,900
11.48
ZYME
2018-11-27
12.6
13.8
11.87
12
324,800
12
ZYME
2018-11-28
12
13.67
12
13.5
421,800
13.5
ZYME
2018-11-29
13.5
14
12.93
13.01
238,600
13.01
ZYME
2018-11-30
13.04
13.43
12.74
12.87
106,300
12.87
ZYME
2018-12-03
13.25
13.67
12.67
12.82
131,600
12.82
ZYME
2018-12-04
13.01
13.17
12.52
12.81
58,900
12.81
ZYME
2018-12-06
12.8
13.285
12.76
13.13
122,900
13.13
ZYME
2018-12-07
13.19
13.44
13.01
13.14
117,300
13.14
ZYME
2018-12-10
13.25
13.92
12.92
13.88
192,100
13.88