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
|
2019-09-27
| 25.49
| 26.625
| 24.9
| 25.879999
| 332,400
| 25.879999
|
ZYME
|
2019-09-30
| 27.440001
| 27.639999
| 23.76
| 24.799999
| 647,900
| 24.799999
|
ZYME
|
2019-10-01
| 24.870001
| 25.379999
| 24.67
| 25.09
| 200,000
| 25.09
|
ZYME
|
2019-10-02
| 25
| 25.16
| 24.563999
| 24.84
| 116,500
| 24.84
|
ZYME
|
2019-10-03
| 24.809999
| 25.42
| 24.24
| 24.959999
| 160,100
| 24.959999
|
ZYME
|
2019-10-04
| 25.139999
| 25.9
| 24
| 25.59
| 221,000
| 25.59
|
ZYME
|
2019-10-07
| 25.67
| 27.610001
| 25.67
| 26.469999
| 176,100
| 26.469999
|
ZYME
|
2019-10-08
| 26.389999
| 26.964001
| 25.67
| 26.48
| 283,200
| 26.48
|
ZYME
|
2019-10-09
| 26.559999
| 26.924999
| 25.73
| 26.059999
| 156,100
| 26.059999
|
ZYME
|
2019-10-10
| 26.27
| 27.155001
| 25.68
| 26.799999
| 565,800
| 26.799999
|
ZYME
|
2019-10-11
| 26.959999
| 28.129999
| 26.82
| 27.389999
| 360,800
| 27.389999
|
ZYME
|
2019-10-14
| 27.299999
| 28.450001
| 26.93
| 28
| 304,500
| 28
|
ZYME
|
2019-10-15
| 28.24
| 28.375
| 27.665001
| 28.120001
| 336,800
| 28.120001
|
ZYME
|
2019-10-16
| 28.18
| 28.99
| 27.92
| 28.700001
| 214,500
| 28.700001
|
ZYME
|
2019-10-17
| 28.780001
| 30.209999
| 28.74
| 29.92
| 413,600
| 29.92
|
ZYME
|
2019-10-18
| 30.209999
| 30.209999
| 29.34
| 29.620001
| 159,200
| 29.620001
|
ZYME
|
2019-10-21
| 29.620001
| 30.75
| 28.555
| 30.459999
| 350,000
| 30.459999
|
ZYME
|
2019-10-22
| 30.629999
| 31.271
| 30.219999
| 30.51
| 234,400
| 30.51
|
ZYME
|
2019-10-23
| 30.540001
| 30.9
| 29.815001
| 30.16
| 307,900
| 30.16
|
ZYME
|
2019-10-24
| 30.25
| 31.43
| 30.030001
| 31.219999
| 307,300
| 31.219999
|
ZYME
|
2019-10-25
| 31.34
| 32
| 30.610001
| 31.07
| 153,900
| 31.07
|
ZYME
|
2019-10-28
| 31.049999
| 32.889999
| 30.860001
| 31.549999
| 379,000
| 31.549999
|
ZYME
|
2019-10-29
| 31.6
| 33
| 31.219999
| 32.529999
| 422,500
| 32.529999
|
ZYME
|
2019-10-30
| 32.650002
| 33.450001
| 32.155998
| 33.099998
| 313,400
| 33.099998
|
ZYME
|
2019-10-31
| 33.099998
| 35.25
| 33.009998
| 34.529999
| 337,500
| 34.529999
|
ZYME
|
2019-11-01
| 34.779999
| 35.189999
| 34.459999
| 35.009998
| 287,000
| 35.009998
|
ZYME
|
2019-11-04
| 35.490002
| 35.75
| 34.916
| 35.389999
| 252,700
| 35.389999
|
ZYME
|
2019-11-05
| 35.799999
| 36.889999
| 35.150002
| 36.189999
| 420,600
| 36.189999
|
ZYME
|
2019-11-06
| 34.849998
| 35.724998
| 32.060001
| 35.009998
| 606,200
| 35.009998
|
ZYME
|
2019-11-07
| 34.330002
| 35.560001
| 33.130001
| 33.200001
| 404,800
| 33.200001
|
ZYME
|
2019-11-08
| 33.150002
| 34.43
| 33.060001
| 34.240002
| 241,700
| 34.240002
|
ZYME
|
2019-11-11
| 34.240002
| 35.34
| 34
| 34.75
| 364,200
| 34.75
|
ZYME
|
2019-11-12
| 34.75
| 35.630001
| 34.664001
| 35.349998
| 183,300
| 35.349998
|
ZYME
|
2019-11-13
| 35.419998
| 35.740002
| 34.610001
| 35.189999
| 224,600
| 35.189999
|
ZYME
|
2019-11-14
| 35.220001
| 36.419998
| 34.939999
| 35.98
| 186,100
| 35.98
|
ZYME
|
2019-11-15
| 36.07
| 36.470001
| 35.25
| 36.139999
| 173,700
| 36.139999
|
ZYME
|
2019-11-18
| 36.02
| 37.751999
| 36
| 37.200001
| 212,400
| 37.200001
|
ZYME
|
2019-11-19
| 37.380001
| 38.299999
| 36.82
| 38.290001
| 566,200
| 38.290001
|
ZYME
|
2019-11-20
| 39.16
| 39.264999
| 37.709999
| 38.759998
| 526,500
| 38.759998
|
ZYME
|
2019-11-21
| 38.810001
| 38.869999
| 37.799999
| 38.290001
| 191,500
| 38.290001
|
ZYME
|
2019-11-22
| 39.080002
| 42.25
| 38.827999
| 42
| 720,000
| 42
|
ZYME
|
2019-11-25
| 43
| 45.580002
| 42.599998
| 43.009998
| 1,158,300
| 43.009998
|
ZYME
|
2019-11-26
| 42.950001
| 42.950001
| 41.083
| 41.549999
| 361,000
| 41.549999
|
ZYME
|
2019-11-27
| 41.349998
| 43.779999
| 41.349998
| 42.950001
| 368,200
| 42.950001
|
ZYME
|
2019-11-29
| 43
| 43.790001
| 42.84
| 43.59
| 92,700
| 43.59
|
ZYME
|
2019-12-02
| 43.650002
| 43.950001
| 41.490002
| 42.009998
| 245,200
| 42.009998
|
ZYME
|
2019-12-03
| 41.540001
| 43.259998
| 41.48
| 43.040001
| 287,200
| 43.040001
|
ZYME
|
2019-12-04
| 43.139999
| 44.27
| 42.279999
| 44.09
| 231,100
| 44.09
|
ZYME
|
2019-12-05
| 44.32
| 44.41
| 41.57
| 41.919998
| 252,700
| 41.919998
|
ZYME
|
2019-12-06
| 42.139999
| 42.608002
| 40.66
| 41.830002
| 341,600
| 41.830002
|
ZYME
|
2019-12-09
| 41.529999
| 41.827999
| 38.959999
| 39.66
| 260,600
| 39.66
|
ZYME
|
2019-12-10
| 39.200001
| 42.630001
| 39
| 42.200001
| 953,500
| 42.200001
|
ZYME
|
2019-12-11
| 42.259998
| 43.5
| 41.849998
| 42.23
| 271,400
| 42.23
|
ZYME
|
2019-12-12
| 42.43
| 44.375
| 42
| 42.860001
| 386,200
| 42.860001
|
ZYME
|
2019-12-13
| 43.080002
| 43.5
| 41.689999
| 42
| 318,200
| 42
|
ZYME
|
2019-12-16
| 42.400002
| 42.799999
| 40.889999
| 41.209999
| 218,400
| 41.209999
|
ZYME
|
2019-12-17
| 41.279999
| 42.950001
| 41
| 42.16
| 393,100
| 42.16
|
ZYME
|
2019-12-18
| 43.16
| 45.220001
| 42.150002
| 44.41
| 386,800
| 44.41
|
ZYME
|
2019-12-19
| 44.889999
| 45.830002
| 43.599998
| 45.400002
| 615,000
| 45.400002
|
ZYME
|
2019-12-20
| 45
| 45.769001
| 44.279999
| 45.259998
| 626,800
| 45.259998
|
ZYME
|
2019-12-23
| 45.380001
| 45.66
| 44.470001
| 45.029999
| 604,700
| 45.029999
|
ZYME
|
2019-12-24
| 45
| 45.310001
| 44.450001
| 45
| 405,500
| 45
|
ZYME
|
2019-12-26
| 45
| 45.77
| 44.799999
| 45.040001
| 262,600
| 45.040001
|
ZYME
|
2019-12-27
| 45
| 45.189999
| 44.34
| 44.650002
| 221,900
| 44.650002
|
ZYME
|
2019-12-30
| 44.560001
| 45.59
| 43.549999
| 44.849998
| 259,900
| 44.849998
|
ZYME
|
2019-12-31
| 44.900002
| 45.59
| 44.575001
| 45.459999
| 278,100
| 45.459999
|
ZYME
|
2020-01-02
| 45.650002
| 47.84
| 45
| 47.59
| 301,100
| 47.59
|
ZYME
|
2020-01-03
| 47
| 47.599998
| 45.235001
| 45.860001
| 262,000
| 45.860001
|
ZYME
|
2020-01-06
| 45.639999
| 45.84
| 44.240002
| 45.060001
| 429,500
| 45.060001
|
ZYME
|
2020-01-07
| 44.810001
| 46.98
| 44.094002
| 46.5
| 248,000
| 46.5
|
ZYME
|
2020-01-08
| 46.5
| 47.650002
| 45
| 46.139999
| 203,500
| 46.139999
|
ZYME
|
2020-01-09
| 46.240002
| 47.849998
| 45.84
| 46.209999
| 412,800
| 46.209999
|
ZYME
|
2020-01-10
| 46.580002
| 47.990002
| 44.759998
| 44.919998
| 830,000
| 44.919998
|
ZYME
|
2020-01-13
| 45.330002
| 47.450001
| 35.810001
| 46.68
| 1,256,600
| 46.68
|
ZYME
|
2020-01-14
| 46.639999
| 46.639999
| 42.52
| 43.41
| 681,900
| 43.41
|
ZYME
|
2020-01-15
| 43.580002
| 44.099998
| 40.862999
| 43.970001
| 408,100
| 43.970001
|
ZYME
|
2020-01-16
| 43.939999
| 45.040001
| 43.34
| 44.110001
| 262,200
| 44.110001
|
ZYME
|
2020-01-17
| 44.279999
| 49.290001
| 43.880001
| 49.119999
| 561,000
| 49.119999
|
ZYME
|
2020-01-21
| 49.220001
| 50.950001
| 47.169998
| 47.720001
| 551,700
| 47.720001
|
ZYME
|
2020-01-22
| 47.029999
| 52.75
| 46.939999
| 49.799999
| 1,357,400
| 49.799999
|
ZYME
|
2020-01-23
| 47.5
| 48.66
| 42.23
| 45.099998
| 2,458,400
| 45.099998
|
ZYME
|
2020-01-24
| 45.369999
| 49.220001
| 45.02
| 47.419998
| 485,700
| 47.419998
|
ZYME
|
2020-01-27
| 46.419998
| 47.619999
| 43.860001
| 44.099998
| 530,000
| 44.099998
|
ZYME
|
2020-01-28
| 44.040001
| 44.880001
| 42.654999
| 43.540001
| 351,800
| 43.540001
|
ZYME
|
2020-01-29
| 44.540001
| 47.5
| 44.16
| 47.259998
| 380,800
| 47.259998
|
ZYME
|
2020-01-30
| 47.200001
| 47.259998
| 44
| 44.27
| 451,600
| 44.27
|
ZYME
|
2020-01-31
| 44.27
| 45.200001
| 42.639999
| 43.639999
| 351,500
| 43.639999
|
ZYME
|
2020-02-03
| 44.639999
| 46.950001
| 44.310001
| 45.830002
| 219,300
| 45.830002
|
ZYME
|
2020-02-04
| 46.119999
| 46.650002
| 45.099998
| 46.009998
| 332,000
| 46.009998
|
ZYME
|
2020-02-05
| 46.93
| 46.93
| 44.889999
| 45.439999
| 175,100
| 45.439999
|
ZYME
|
2020-02-06
| 45.540001
| 45.922001
| 44.720001
| 45.299999
| 112,600
| 45.299999
|
ZYME
|
2020-02-07
| 45.41
| 45.849998
| 44.722
| 45.75
| 222,300
| 45.75
|
ZYME
|
2020-02-10
| 45.75
| 49.580002
| 45.75
| 48.630001
| 281,800
| 48.630001
|
ZYME
|
2020-02-11
| 48.98
| 49.540001
| 47.779999
| 48.450001
| 182,300
| 48.450001
|
ZYME
|
2020-02-12
| 48.869999
| 48.93
| 47.313999
| 48.490002
| 189,600
| 48.490002
|
ZYME
|
2020-02-13
| 48.209999
| 48.66
| 46.759998
| 48.259998
| 259,700
| 48.259998
|
ZYME
|
2020-02-14
| 48.32
| 48.75
| 47.119999
| 47.970001
| 123,000
| 47.970001
|
ZYME
|
2020-02-18
| 48
| 49
| 47.41
| 48.25
| 303,800
| 48.25
|
ZYME
|
2020-02-19
| 48.509998
| 49.5
| 46.82
| 46.990002
| 207,000
| 46.990002
|
ZYME
|
2020-02-20
| 47.099998
| 47.540001
| 45.84
| 46.439999
| 301,700
| 46.439999
|
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.