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
|
2019-05-07
| 18.799999
| 19.139999
| 18
| 18.190001
| 98,100
| 18.190001
|
ZYME
|
2019-05-08
| 18.110001
| 19.160999
| 18.110001
| 18.690001
| 139,800
| 18.690001
|
ZYME
|
2019-05-09
| 18.469999
| 18.84
| 18.030001
| 18.15
| 100,000
| 18.15
|
ZYME
|
2019-05-10
| 17.98
| 18.639999
| 17.98
| 18.18
| 83,000
| 18.18
|
ZYME
|
2019-05-13
| 17.780001
| 17.969999
| 17.163
| 17.73
| 81,400
| 17.73
|
ZYME
|
2019-05-14
| 17.549999
| 18.639999
| 17.549999
| 18.59
| 182,500
| 18.59
|
ZYME
|
2019-05-15
| 18.200001
| 19.1
| 17.74
| 18.139999
| 131,100
| 18.139999
|
ZYME
|
2019-05-16
| 18.379999
| 18.601999
| 17.77
| 18
| 116,200
| 18
|
ZYME
|
2019-05-17
| 17.780001
| 18.160999
| 17.52
| 18.02
| 185,400
| 18.02
|
ZYME
|
2019-05-20
| 17.92
| 19.059999
| 17.809999
| 18.440001
| 100,100
| 18.440001
|
ZYME
|
2019-05-21
| 18.67
| 18.700001
| 18.165001
| 18.27
| 64,200
| 18.27
|
ZYME
|
2019-05-22
| 18.200001
| 18.42
| 17.52
| 17.66
| 80,700
| 17.66
|
ZYME
|
2019-05-23
| 17.440001
| 17.9
| 16.799999
| 17.68
| 121,500
| 17.68
|
ZYME
|
2019-05-24
| 18.129999
| 18.17
| 17.530001
| 17.639999
| 63,200
| 17.639999
|
ZYME
|
2019-05-28
| 17.84
| 18.74
| 17.23
| 17.530001
| 76,500
| 17.530001
|
ZYME
|
2019-05-29
| 17.52
| 19.4
| 17.25
| 18.24
| 241,700
| 18.24
|
ZYME
|
2019-05-30
| 18.32
| 19.631001
| 18.32
| 18.780001
| 269,200
| 18.780001
|
ZYME
|
2019-05-31
| 18.639999
| 19.059999
| 18.209999
| 19.01
| 110,500
| 19.01
|
ZYME
|
2019-06-03
| 19.24
| 19.65
| 18.91
| 19.200001
| 139,600
| 19.200001
|
ZYME
|
2019-06-04
| 19.42
| 19.5
| 18.93
| 19.08
| 207,000
| 19.08
|
ZYME
|
2019-06-05
| 18.790001
| 19.768999
| 18.49
| 19.610001
| 148,300
| 19.610001
|
ZYME
|
2019-06-06
| 19.559999
| 20.84
| 19.33
| 19.99
| 209,200
| 19.99
|
ZYME
|
2019-06-07
| 20.120001
| 20.959999
| 20.120001
| 20.93
| 175,600
| 20.93
|
ZYME
|
2019-06-10
| 20.959999
| 21.16
| 20.25
| 20.68
| 89,600
| 20.68
|
ZYME
|
2019-06-11
| 20.700001
| 21.16
| 20.530001
| 20.82
| 99,000
| 20.82
|
ZYME
|
2019-06-12
| 20.82
| 20.91
| 20.459999
| 20.75
| 59,200
| 20.75
|
ZYME
|
2019-06-13
| 20.85
| 21.35
| 20.5
| 20.620001
| 211,400
| 20.620001
|
ZYME
|
2019-06-14
| 20.52
| 20.959999
| 20.283001
| 20.5
| 86,600
| 20.5
|
ZYME
|
2019-06-17
| 20.32
| 21.66
| 20.281
| 20.639999
| 253,700
| 20.639999
|
ZYME
|
2019-06-18
| 20.459999
| 20.6
| 19.780001
| 20.17
| 308,500
| 20.17
|
ZYME
|
2019-06-19
| 18.83
| 19.35
| 17.6
| 18.309999
| 665,800
| 18.309999
|
ZYME
|
2019-06-20
| 19.309999
| 20.48
| 19
| 20.049999
| 2,113,100
| 20.049999
|
ZYME
|
2019-06-21
| 19.950001
| 22
| 19.889999
| 21.469999
| 979,500
| 21.469999
|
ZYME
|
2019-06-24
| 21.610001
| 22.68
| 21.355
| 21.99
| 541,100
| 21.99
|
ZYME
|
2019-06-25
| 21.940001
| 22.5
| 21.309999
| 22.4
| 334,800
| 22.4
|
ZYME
|
2019-06-26
| 22.42
| 22.790001
| 21.73
| 22.49
| 387,600
| 22.49
|
ZYME
|
2019-06-27
| 22.5
| 23.17
| 21.860001
| 22.08
| 482,200
| 22.08
|
ZYME
|
2019-06-28
| 22.1
| 22.41
| 21.389999
| 22
| 322,700
| 22
|
ZYME
|
2019-07-01
| 22.41
| 23.396999
| 22.139999
| 22.98
| 732,900
| 22.98
|
ZYME
|
2019-07-02
| 22.969999
| 23.9
| 22.780001
| 23.540001
| 817,000
| 23.540001
|
ZYME
|
2019-07-03
| 23.690001
| 23.780001
| 22.65
| 23.16
| 164,100
| 23.16
|
ZYME
|
2019-07-05
| 23.290001
| 23.82
| 22.983
| 23.6
| 279,800
| 23.6
|
ZYME
|
2019-07-08
| 23.5
| 25.23
| 23.299999
| 24.51
| 416,900
| 24.51
|
ZYME
|
2019-07-09
| 24.309999
| 25.5
| 24.309999
| 24.75
| 310,100
| 24.75
|
ZYME
|
2019-07-10
| 24.77
| 24.868
| 23.76
| 24.02
| 215,600
| 24.02
|
ZYME
|
2019-07-11
| 24.200001
| 24.709999
| 23.33
| 24.07
| 363,000
| 24.07
|
ZYME
|
2019-07-12
| 24.129999
| 24.280001
| 23.43
| 24
| 274,500
| 24
|
ZYME
|
2019-07-15
| 23.92
| 24.459999
| 23.540001
| 23.879999
| 417,600
| 23.879999
|
ZYME
|
2019-07-16
| 23.950001
| 24.389999
| 23.32
| 24
| 297,300
| 24
|
ZYME
|
2019-07-17
| 24.030001
| 24.370001
| 23.639999
| 24
| 294,300
| 24
|
ZYME
|
2019-07-18
| 24.5
| 25.709999
| 24.24
| 24.5
| 431,800
| 24.5
|
ZYME
|
2019-07-19
| 24.6
| 24.969999
| 23.9
| 24.290001
| 391,900
| 24.290001
|
ZYME
|
2019-07-22
| 24.370001
| 24.969999
| 24.25
| 24.309999
| 186,200
| 24.309999
|
ZYME
|
2019-07-23
| 24.33
| 24.58
| 23.775999
| 24.309999
| 117,000
| 24.309999
|
ZYME
|
2019-07-24
| 24.209999
| 24.43
| 23.9
| 24.299999
| 86,600
| 24.299999
|
ZYME
|
2019-07-25
| 24.299999
| 24.469999
| 23.969999
| 24.25
| 97,400
| 24.25
|
ZYME
|
2019-07-26
| 24.209999
| 24.844999
| 24.120001
| 24.23
| 80,500
| 24.23
|
ZYME
|
2019-07-29
| 24.25
| 24.26
| 23.4
| 24.16
| 108,300
| 24.16
|
ZYME
|
2019-07-30
| 23.98
| 24.145
| 22.639999
| 23.190001
| 197,400
| 23.190001
|
ZYME
|
2019-07-31
| 23.15
| 23.48
| 22.540001
| 22.85
| 123,200
| 22.85
|
ZYME
|
2019-08-01
| 22.879999
| 23.889999
| 22.83
| 23.41
| 122,500
| 23.41
|
ZYME
|
2019-08-02
| 23.25
| 23.42
| 22.629999
| 23.4
| 121,600
| 23.4
|
ZYME
|
2019-08-05
| 22.549999
| 23.16
| 21.52
| 22.780001
| 233,700
| 22.780001
|
ZYME
|
2019-08-06
| 23.120001
| 23.610001
| 22.59
| 23.35
| 217,000
| 23.35
|
ZYME
|
2019-08-07
| 23.129999
| 24.110001
| 23.049999
| 23.889999
| 113,900
| 23.889999
|
ZYME
|
2019-08-08
| 23.85
| 24.16
| 23.52
| 23.74
| 105,800
| 23.74
|
ZYME
|
2019-08-09
| 23.6
| 24.68
| 23.6
| 24.57
| 140,000
| 24.57
|
ZYME
|
2019-08-12
| 24.620001
| 24.75
| 23.940001
| 24.139999
| 81,900
| 24.139999
|
ZYME
|
2019-08-13
| 23.9
| 24.4
| 23.57
| 23.610001
| 99,900
| 23.610001
|
ZYME
|
2019-08-14
| 23.049999
| 24.139999
| 23.02
| 24.120001
| 103,100
| 24.120001
|
ZYME
|
2019-08-15
| 24.09
| 25.969999
| 23.73
| 25
| 268,900
| 25
|
ZYME
|
2019-08-16
| 25.1
| 27.16
| 25.1
| 26.389999
| 373,700
| 26.389999
|
ZYME
|
2019-08-19
| 26.690001
| 27.190001
| 25.1
| 25.25
| 322,100
| 25.25
|
ZYME
|
2019-08-20
| 25.17
| 26.219999
| 25.059999
| 26.15
| 133,000
| 26.15
|
ZYME
|
2019-08-21
| 26.389999
| 27.09
| 24.67
| 25.5
| 348,100
| 25.5
|
ZYME
|
2019-08-22
| 25
| 25.315001
| 24.059999
| 24.700001
| 164,200
| 24.700001
|
ZYME
|
2019-08-23
| 24.24
| 25.190001
| 23.986
| 24.99
| 118,600
| 24.99
|
ZYME
|
2019-08-26
| 25.110001
| 25.309999
| 24.24
| 24.870001
| 112,000
| 24.870001
|
ZYME
|
2019-08-27
| 25.5
| 26.805
| 24.42
| 25.02
| 452,400
| 25.02
|
ZYME
|
2019-08-28
| 25.4
| 26.950001
| 24.809999
| 26.5
| 228,500
| 26.5
|
ZYME
|
2019-08-29
| 26.65
| 26.74
| 25.5
| 26.059999
| 220,900
| 26.059999
|
ZYME
|
2019-08-30
| 26.5
| 28.35
| 26.18
| 26.639999
| 369,300
| 26.639999
|
ZYME
|
2019-09-03
| 27.209999
| 27.209999
| 25.85
| 25.91
| 258,500
| 25.91
|
ZYME
|
2019-09-04
| 25.790001
| 27.200001
| 25.4
| 26.85
| 407,400
| 26.85
|
ZYME
|
2019-09-05
| 27.25
| 28.389999
| 26.860001
| 28.33
| 330,200
| 28.33
|
ZYME
|
2019-09-06
| 28.75
| 29.530001
| 28.389999
| 29.08
| 751,700
| 29.08
|
ZYME
|
2019-09-09
| 29.07
| 29.75
| 27.900999
| 28.879999
| 471,200
| 28.879999
|
ZYME
|
2019-09-10
| 28.879999
| 28.936001
| 26.209999
| 26.98
| 511,000
| 26.98
|
ZYME
|
2019-09-11
| 27.299999
| 27.43
| 26.215
| 26.459999
| 369,300
| 26.459999
|
ZYME
|
2019-09-12
| 26.370001
| 26.57
| 25.450001
| 26.040001
| 232,500
| 26.040001
|
ZYME
|
2019-09-13
| 26.040001
| 26.07
| 25.43
| 25.620001
| 306,200
| 25.620001
|
ZYME
|
2019-09-16
| 25.42
| 25.98
| 25.200001
| 25.83
| 174,100
| 25.83
|
ZYME
|
2019-09-17
| 25.92
| 26.65
| 25.349001
| 25.58
| 142,900
| 25.58
|
ZYME
|
2019-09-18
| 25.469999
| 25.9
| 25
| 25.84
| 138,800
| 25.84
|
ZYME
|
2019-09-19
| 25.91
| 26.290001
| 25.459999
| 26.27
| 132,100
| 26.27
|
ZYME
|
2019-09-20
| 26.34
| 27.559999
| 26.309999
| 27.440001
| 247,300
| 27.440001
|
ZYME
|
2019-09-23
| 27.299999
| 27.610001
| 26.799
| 27.120001
| 239,300
| 27.120001
|
ZYME
|
2019-09-24
| 27.299999
| 27.32
| 26.732
| 27.15
| 259,600
| 27.15
|
ZYME
|
2019-09-25
| 27.139999
| 27.530001
| 26.700001
| 27
| 146,100
| 27
|
ZYME
|
2019-09-26
| 27
| 27.299999
| 25.26
| 25.49
| 285,100
| 25.49
|
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.