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
|
2021-09-22
| 31.1
| 31.99
| 30.51
| 31.1
| 314,800
| 31.1
|
ZYME
|
2021-09-23
| 31.389999
| 31.700001
| 29.15
| 29.76
| 843,500
| 29.76
|
ZYME
|
2021-09-24
| 29.42
| 29.709999
| 28.129999
| 28.52
| 589,600
| 28.52
|
ZYME
|
2021-09-27
| 28.360001
| 30.15
| 28.040001
| 29.610001
| 460,800
| 29.610001
|
ZYME
|
2021-09-28
| 29.360001
| 30.18
| 29.120001
| 29.700001
| 315,300
| 29.700001
|
ZYME
|
2021-09-29
| 29.809999
| 29.809999
| 27.120001
| 27.35
| 498,900
| 27.35
|
ZYME
|
2021-09-30
| 27.41
| 29.08
| 27.35
| 29.040001
| 953,700
| 29.040001
|
ZYME
|
2021-10-01
| 29.040001
| 29.620001
| 28.525
| 29.33
| 446,000
| 29.33
|
ZYME
|
2021-10-04
| 28.870001
| 29.08
| 27.23
| 28.77
| 528,200
| 28.77
|
ZYME
|
2021-10-05
| 28.940001
| 29.16
| 26.92
| 28.08
| 1,404,400
| 28.08
|
ZYME
|
2021-10-06
| 27.879999
| 28.889999
| 27.68
| 28.07
| 413,800
| 28.07
|
ZYME
|
2021-10-07
| 27.67
| 28.52
| 26.32
| 26.42
| 389,000
| 26.42
|
ZYME
|
2021-10-08
| 26.440001
| 26.780001
| 24.41
| 24.59
| 549,300
| 24.59
|
ZYME
|
2021-10-11
| 24.42
| 25.85
| 24.42
| 25.66
| 269,300
| 25.66
|
ZYME
|
2021-10-12
| 25.67
| 26.355
| 25.280001
| 25.540001
| 220,400
| 25.540001
|
ZYME
|
2021-10-13
| 25.549999
| 25.68
| 25.15
| 25.290001
| 290,000
| 25.290001
|
ZYME
|
2021-10-14
| 25.67
| 25.809999
| 24.690001
| 24.74
| 2,467,800
| 24.74
|
ZYME
|
2021-10-15
| 25.049999
| 27.105
| 24.99
| 25.940001
| 701,600
| 25.940001
|
ZYME
|
2021-10-18
| 26
| 26.045
| 23.290001
| 24.01
| 902,700
| 24.01
|
ZYME
|
2021-10-19
| 24.02
| 24.15
| 22.450001
| 22.799999
| 1,085,300
| 22.799999
|
ZYME
|
2021-10-20
| 22.809999
| 23.645
| 22.6
| 23.1
| 1,119,900
| 23.1
|
ZYME
|
2021-10-21
| 23.209999
| 23.540001
| 22.530001
| 23.360001
| 651,700
| 23.360001
|
ZYME
|
2021-10-22
| 23.290001
| 23.290001
| 22.42
| 23
| 518,900
| 23
|
ZYME
|
2021-10-25
| 23.030001
| 23.9
| 23.030001
| 23.73
| 301,800
| 23.73
|
ZYME
|
2021-10-26
| 24.059999
| 24.264
| 23.065001
| 23.200001
| 286,000
| 23.200001
|
ZYME
|
2021-10-27
| 23.25
| 23.51
| 22.52
| 22.66
| 164,200
| 22.66
|
ZYME
|
2021-10-28
| 22.549999
| 23.139999
| 22.049999
| 22.85
| 590,400
| 22.85
|
ZYME
|
2021-10-29
| 22.77
| 22.889999
| 22.24
| 22.25
| 183,300
| 22.25
|
ZYME
|
2021-11-01
| 22.15
| 23.549999
| 21.98
| 23.42
| 318,200
| 23.42
|
ZYME
|
2021-11-02
| 23.42
| 24.190001
| 23.25
| 24.1
| 267,600
| 24.1
|
ZYME
|
2021-11-03
| 24.24
| 25.735001
| 24.030001
| 24.709999
| 310,200
| 24.709999
|
ZYME
|
2021-11-04
| 24.440001
| 24.65
| 22.67
| 23.639999
| 499,800
| 23.639999
|
ZYME
|
2021-11-05
| 23.51
| 23.530001
| 22.4
| 23.1
| 354,000
| 23.1
|
ZYME
|
2021-11-08
| 23.370001
| 23.559999
| 22.030001
| 22.040001
| 236,900
| 22.040001
|
ZYME
|
2021-11-09
| 21.91
| 22.32
| 21.290001
| 22.059999
| 340,800
| 22.059999
|
ZYME
|
2021-11-10
| 22.01
| 22.17
| 20.9
| 21.18
| 303,100
| 21.18
|
ZYME
|
2021-11-11
| 21.07
| 21.395
| 19.74
| 19.85
| 477,800
| 19.85
|
ZYME
|
2021-11-12
| 19.790001
| 20.299999
| 18.91
| 20.15
| 760,400
| 20.15
|
ZYME
|
2021-11-15
| 20.129999
| 20.25
| 19.450001
| 19.540001
| 346,100
| 19.540001
|
ZYME
|
2021-11-16
| 19.379999
| 19.91
| 18.25
| 19.889999
| 1,440,400
| 19.889999
|
ZYME
|
2021-11-17
| 19.49
| 19.959999
| 19.190001
| 19.58
| 343,500
| 19.58
|
ZYME
|
2021-11-18
| 19.459999
| 19.719999
| 18.9
| 19.370001
| 333,700
| 19.370001
|
ZYME
|
2021-11-19
| 19.48
| 20.040001
| 19.26
| 19.809999
| 943,200
| 19.809999
|
ZYME
|
2021-11-22
| 19.66
| 20.860001
| 19.610001
| 19.940001
| 664,500
| 19.940001
|
ZYME
|
2021-11-23
| 19.73
| 19.85
| 17.709999
| 18.540001
| 1,282,200
| 18.540001
|
ZYME
|
2021-11-24
| 18.389999
| 20.26
| 18.370001
| 19.66
| 2,495,000
| 19.66
|
ZYME
|
2021-11-26
| 19.450001
| 19.870001
| 19.18
| 19.5
| 604,600
| 19.5
|
ZYME
|
2021-11-29
| 19.65
| 20
| 19.26
| 19.379999
| 1,203,100
| 19.379999
|
ZYME
|
2021-11-30
| 19.5
| 20.139999
| 19.280001
| 20.110001
| 949,600
| 20.110001
|
ZYME
|
2021-12-01
| 20.17
| 21.440001
| 19.940001
| 20.24
| 840,300
| 20.24
|
ZYME
|
2021-12-02
| 20.299999
| 20.530001
| 19.4
| 20.24
| 631,500
| 20.24
|
ZYME
|
2021-12-03
| 20.299999
| 20.424999
| 18.200001
| 18.49
| 483,000
| 18.49
|
ZYME
|
2021-12-06
| 18.24
| 18.665001
| 17.629999
| 18.219999
| 446,900
| 18.219999
|
ZYME
|
2021-12-07
| 18.41
| 18.969999
| 17.92
| 18.25
| 868,900
| 18.25
|
ZYME
|
2021-12-08
| 18.370001
| 19.08
| 17.709999
| 18.950001
| 1,537,400
| 18.950001
|
ZYME
|
2021-12-09
| 18.75
| 19
| 16.02
| 16.120001
| 1,165,000
| 16.120001
|
ZYME
|
2021-12-10
| 16.58
| 16.959999
| 15.73
| 16.07
| 1,499,600
| 16.07
|
ZYME
|
2021-12-13
| 16.030001
| 16.57
| 15.5
| 15.8
| 1,412,100
| 15.8
|
ZYME
|
2021-12-14
| 15.61
| 16.120001
| 15.2
| 15.91
| 1,142,600
| 15.91
|
ZYME
|
2021-12-15
| 15.79
| 16.24
| 15.01
| 16.120001
| 416,600
| 16.120001
|
ZYME
|
2021-12-16
| 16.469999
| 16.66
| 15.45
| 15.48
| 394,100
| 15.48
|
ZYME
|
2021-12-17
| 15.23
| 16.573999
| 14.9
| 16.33
| 523,500
| 16.33
|
ZYME
|
2021-12-20
| 16.15
| 16.92
| 15.69
| 16.469999
| 388,300
| 16.469999
|
ZYME
|
2021-12-21
| 16.469999
| 16.565001
| 16.030001
| 16.23
| 347,600
| 16.23
|
ZYME
|
2021-12-22
| 16.16
| 16.799999
| 15.87
| 16.6
| 217,000
| 16.6
|
ZYME
|
2021-12-23
| 16.51
| 17.040001
| 16.290001
| 16.57
| 269,500
| 16.57
|
ZYME
|
2021-12-27
| 16.450001
| 16.450001
| 15.73
| 15.82
| 227,900
| 15.82
|
ZYME
|
2021-12-28
| 15.73
| 16.440001
| 15.53
| 15.76
| 299,800
| 15.76
|
ZYME
|
2021-12-29
| 15.76
| 15.76
| 15.04
| 15.19
| 285,100
| 15.19
|
ZYME
|
2021-12-30
| 15.05
| 16.77
| 15.05
| 16.18
| 1,762,800
| 16.18
|
ZYME
|
2021-12-31
| 16.02
| 17.200001
| 15.92
| 16.389999
| 1,689,300
| 16.389999
|
ZYME
|
2022-01-03
| 16.49
| 17.200001
| 16.139999
| 16.98
| 1,412,100
| 16.98
|
ZYME
|
2022-01-04
| 16.889999
| 17.27
| 15.83
| 16.200001
| 1,781,500
| 16.200001
|
ZYME
|
2022-01-05
| 16.290001
| 16.84
| 14.88
| 15.1
| 1,455,900
| 15.1
|
ZYME
|
2022-01-06
| 15.38
| 15.38
| 13.42
| 14.07
| 2,741,600
| 14.07
|
ZYME
|
2022-01-07
| 14.07
| 14.76
| 14.03
| 14.11
| 899,400
| 14.11
|
ZYME
|
2022-01-10
| 14
| 14.33
| 13.45
| 14.28
| 562,700
| 14.28
|
ZYME
|
2022-01-11
| 14.3
| 15.08
| 14.01
| 14.55
| 342,900
| 14.55
|
ZYME
|
2022-01-12
| 14.97
| 15.22
| 14.33
| 14.39
| 649,400
| 14.39
|
ZYME
|
2022-01-13
| 14.4
| 14.69
| 14.12
| 14.56
| 339,200
| 14.56
|
ZYME
|
2022-01-14
| 14.37
| 15
| 14.28
| 14.97
| 924,600
| 14.97
|
ZYME
|
2022-01-18
| 14.84
| 15.02
| 13.1
| 13.39
| 2,217,500
| 13.39
|
ZYME
|
2022-01-19
| 13.34
| 14.18
| 13.14
| 13.46
| 1,255,800
| 13.46
|
ZYME
|
2022-01-20
| 13.17
| 13.33
| 11.49
| 11.55
| 1,410,100
| 11.55
|
ZYME
|
2022-01-21
| 11.43
| 11.7
| 11
| 11.21
| 953,700
| 11.21
|
ZYME
|
2022-01-24
| 11.19
| 11.19
| 9.44
| 10
| 1,882,000
| 10
|
ZYME
|
2022-01-25
| 9.89
| 10.38
| 9.545
| 10.01
| 515,500
| 10.01
|
ZYME
|
2022-01-26
| 10.21
| 10.36
| 9.24
| 9.32
| 1,517,300
| 9.32
|
ZYME
|
2022-01-27
| 8.15
| 9.09
| 8.1
| 8.3
| 4,549,900
| 8.3
|
ZYME
|
2022-01-28
| 8.22
| 8.5
| 7.85
| 8.45
| 2,754,000
| 8.45
|
ZYME
|
2022-01-31
| 8.5
| 9.3
| 8.5
| 8.9
| 2,364,300
| 8.9
|
ZYME
|
2022-02-01
| 8.98
| 9.15
| 8.34
| 8.41
| 1,577,400
| 8.41
|
ZYME
|
2022-02-02
| 8.48
| 8.57
| 7.65
| 7.86
| 1,505,200
| 7.86
|
ZYME
|
2022-02-03
| 7.79
| 7.99
| 7.4
| 7.49
| 1,452,400
| 7.49
|
ZYME
|
2022-02-04
| 7.47
| 8.05
| 7.41
| 7.95
| 1,132,100
| 7.95
|
ZYME
|
2022-02-07
| 7.9
| 8.33
| 7.83
| 7.96
| 531,800
| 7.96
|
ZYME
|
2022-02-08
| 7.94
| 7.96
| 7.5
| 7.64
| 1,017,300
| 7.64
|
ZYME
|
2022-02-09
| 7.73
| 8.14
| 7.73
| 8.07
| 664,200
| 8.07
|
ZYME
|
2022-02-10
| 7.85
| 8.18
| 7.53
| 7.64
| 906,400
| 7.64
|
ZYME
|
2022-02-11
| 7.68
| 8
| 7.42
| 7.58
| 708,700
| 7.58
|
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.