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
2018-12-11
14
14.67
13.78
14.46
121,100
14.46
ZYME
2018-12-12
14.63
15.37
14.59
15
204,500
15
ZYME
2018-12-13
15
15.145
14.66
14.93
98,900
14.93
ZYME
2018-12-14
14.67
14.67
14.057
14.1
182,500
14.1
ZYME
2018-12-17
13.92
13.92
12.47
12.77
269,700
12.77
ZYME
2018-12-18
12.95
12.95
12.65
12.8
420,200
12.8
ZYME
2018-12-19
12.8
13.03
11.47
11.7
281,700
11.7
ZYME
2018-12-20
11.55
11.9
11
11.32
157,300
11.32
ZYME
2018-12-21
11.3
11.4
10.73
10.95
227,500
10.95
ZYME
2018-12-24
10.95
11.299
10.72
11.08
32,500
11.08
ZYME
2018-12-26
10.99
12.05
10.99
11.99
66,100
11.99
ZYME
2018-12-27
11.5
12.1
11.33
11.7
112,400
11.7
ZYME
2018-12-28
12.07
13.73
12.07
13.65
187,100
13.65
ZYME
2018-12-31
14
14.79
13.82
14.68
216,000
14.68
ZYME
2019-01-02
15
15
14.3
14.69
208,800
14.69
ZYME
2019-01-03
14.75
14.88
13.96
14.02
102,600
14.02
ZYME
2019-01-04
14.36
15.23
14.21
14.92
127,100
14.92
ZYME
2019-01-07
15.08
15.61
14.95
15.5
191,600
15.5
ZYME
2019-01-08
15.95
15.95
14.96
15.53
156,600
15.53
ZYME
2019-01-09
15.7
15.85
15.14
15.57
146,700
15.57
ZYME
2019-01-10
15.6
15.93
15.42
15.8
105,200
15.8
ZYME
2019-01-11
15.65
15.933
15.6
15.87
109,200
15.87
ZYME
2019-01-14
16
16.450001
15.8
15.93
220,800
15.93
ZYME
2019-01-15
16
16.290001
15.71
16.16
111,600
16.16
ZYME
2019-01-16
16.219999
16.450001
15.92
16.290001
1,179,500
16.290001
ZYME
2019-01-17
16.120001
16.360001
15.85
16.129999
73,500
16.129999
ZYME
2019-01-18
16.25
16.700001
15.82
15.9
153,200
15.9
ZYME
2019-01-22
15.83
16.110001
15.55
15.79
86,400
15.79
ZYME
2019-01-23
15.75
15.92
15.67
15.79
66,600
15.79
ZYME
2019-01-24
15.62
15.9
15.62
15.81
72,700
15.81
ZYME
2019-01-25
15.85
15.85
15.625
15.84
38,200
15.84
ZYME
2019-01-28
15.84
15.84
15.38
15.44
33,300
15.44
ZYME
2019-01-29
15.52
15.54
14.61
15.08
98,900
15.08
ZYME
2019-01-30
15.05
15.63
14.86
15.48
99,200
15.48
ZYME
2019-01-31
15.59
16.1
15.34
15.93
386,500
15.93
ZYME
2019-02-01
16.08
16.08
15.65
15.82
40,200
15.82
ZYME
2019-02-04
15.99
16
15.645
15.7
30,000
15.7
ZYME
2019-02-05
15.75
16.02
15.635
15.85
51,500
15.85
ZYME
2019-02-06
15.75
16.021999
15.5
15.57
66,200
15.57
ZYME
2019-02-07
15.48
15.75
15.01
15.6
34,400
15.6
ZYME
2019-02-08
15.43
15.758
15.23
15.56
48,400
15.56
ZYME
2019-02-11
15.6
15.897
15.19
15.57
45,200
15.57
ZYME
2019-02-12
15.68
15.9
15.34
15.45
37,000
15.45
ZYME
2019-02-13
15.55
15.97
15.38
15.75
103,800
15.75
ZYME
2019-02-14
16
16
15.41
15.51
41,500
15.51
ZYME
2019-02-15
15.49
15.75
15.34
15.71
27,500
15.71
ZYME
2019-02-19
15.71
15.96
15.2
15.48
117,300
15.48
ZYME
2019-02-20
15.51
15.622
15.06
15.06
56,100
15.06
ZYME
2019-02-21
15.05
15.451
14.64
15.06
79,300
15.06
ZYME
2019-02-22
15
15.41
14.72
14.94
85,400
14.94
ZYME
2019-02-25
14.93
15.28
14.78
14.97
133,100
14.97
ZYME
2019-02-26
14.98
15.48
14.6
15.21
71,500
15.21
ZYME
2019-02-27
15
15.25
15
15.19
23,400
15.19
ZYME
2019-02-28
15.2
15.24
14.92
15.12
28,100
15.12
ZYME
2019-03-01
15.13
15.17
14.82
14.88
94,700
14.88
ZYME
2019-03-04
14.89
15.18
14.51
15.01
77,900
15.01
ZYME
2019-03-05
15
15.1
14.7
14.7
66,200
14.7
ZYME
2019-03-06
14.69
14.919
14.05
14.26
108,600
14.26
ZYME
2019-03-07
14.72
15.99
14.4
15.81
231,600
15.81
ZYME
2019-03-08
15.44
15.99
15.407
15.85
85,800
15.85
ZYME
2019-03-11
15.93
17.23
15.81
16.719999
299,200
16.719999
ZYME
2019-03-12
16.99
17.299999
16.540001
16.65
143,600
16.65
ZYME
2019-03-13
16.65
17.145
16.5
16.74
155,000
16.74
ZYME
2019-03-14
16.74
16.854
15.62
15.75
137,400
15.75
ZYME
2019-03-15
15.79
15.82
15.16
15.33
108,600
15.33
ZYME
2019-03-18
15.36
15.98
15.28
15.53
96,100
15.53
ZYME
2019-03-19
15.74
16
14.9
15.25
103,000
15.25
ZYME
2019-03-20
15.1
15.551
15.1
15.46
104,600
15.46
ZYME
2019-03-21
15.32
15.65
15.05
15.19
70,800
15.19
ZYME
2019-03-22
15.2
15.27
14.54
14.75
121,200
14.75
ZYME
2019-03-25
14.73
15.26
14.44
15.03
111,000
15.03
ZYME
2019-03-26
15.15
15.75
15.15
15.46
90,300
15.46
ZYME
2019-03-27
15.43
15.43
14.88
15.23
75,700
15.23
ZYME
2019-03-28
15.41
15.68
14.986
15.48
93,800
15.48
ZYME
2019-03-29
15.81
16.42
15.53
16.18
131,700
16.18
ZYME
2019-04-01
16.32
16.32
16
16.129999
101,700
16.129999
ZYME
2019-04-02
16.049999
16.290001
15.5
15.65
175,200
15.65
ZYME
2019-04-03
15.71
15.94
14.92
15.04
173,900
15.04
ZYME
2019-04-04
15.01
15.4
14.645
15.34
93,100
15.34
ZYME
2019-04-05
15.35
16.1
15.35
15.97
74,000
15.97
ZYME
2019-04-08
15.92
16.08
15.33
15.84
58,400
15.84
ZYME
2019-04-09
15.79
15.85
15.56
15.66
36,400
15.66
ZYME
2019-04-10
15.62
15.87
15.549
15.74
29,500
15.74
ZYME
2019-04-11
15.67
15.72
15.2
15.2
38,100
15.2
ZYME
2019-04-12
15.13
15.194
14.9
15
76,500
15
ZYME
2019-04-15
15.2
15.44
14.68
15.19
145,000
15.19
ZYME
2019-04-16
15.28
16
15
15.89
145,200
15.89
ZYME
2019-04-17
15.93
15.93
15.08
15.5
88,900
15.5
ZYME
2019-04-18
15.58
16.190001
15.167
16.049999
142,700
16.049999
ZYME
2019-04-22
15.91
17.049999
15.52
16.51
438,400
16.51
ZYME
2019-04-23
16.549999
17.120001
16.219999
16.799999
250,400
16.799999
ZYME
2019-04-24
16.85
17.190001
16.58
16.860001
465,800
16.860001
ZYME
2019-04-25
16.870001
17.540001
16.719999
16.959999
147,000
16.959999
ZYME
2019-04-26
16.959999
17.200001
16.469999
17.110001
399,400
17.110001
ZYME
2019-04-29
17.200001
18.5
17.16
18.280001
286,200
18.280001
ZYME
2019-04-30
18.200001
19.299999
18.17
19.059999
204,500
19.059999
ZYME
2019-05-01
19.15
19.15
18.700001
18.780001
131,800
18.780001
ZYME
2019-05-02
18.68
18.959999
18.540001
18.799999
489,300
18.799999
ZYME
2019-05-03
18.959999
19.299999
17.610001
19.24
306,800
19.24
ZYME
2019-05-06
19.049999
19.638
18.9
19.110001
169,500
19.110001