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
|
2024-11-26
| 14.13
| 14.32
| 13.77
| 14.3
| 304,700
| 14.3
|
ZYME
|
2024-11-27
| 14.34
| 14.6
| 14.06
| 14.42
| 338,400
| 14.42
|
ZYME
|
2024-11-29
| 14.46
| 14.545
| 14.04
| 14.09
| 333,200
| 14.09
|
ZYME
|
2024-12-02
| 14.23
| 14.77
| 14
| 14.5
| 553,700
| 14.5
|
ZYME
|
2024-12-03
| 14.49
| 14.53
| 13.85
| 13.95
| 333,200
| 13.95
|
ZYME
|
2024-12-04
| 14.04
| 14.34
| 13.955
| 14.11
| 507,600
| 14.11
|
ZYME
|
2024-12-05
| 14.08
| 14.31
| 13.9
| 14.2
| 247,100
| 14.2
|
ZYME
|
2024-12-06
| 14.18
| 14.49
| 14.09
| 14.25
| 407,300
| 14.25
|
ZYME
|
2024-12-09
| 14.17
| 14.35
| 13.12
| 13.14
| 422,600
| 13.14
|
ZYME
|
2024-12-10
| 13.02
| 13.335
| 12.8
| 13.06
| 524,600
| 13.06
|
ZYME
|
2024-12-11
| 13.18
| 13.23
| 12.81
| 13.1
| 443,500
| 13.1
|
ZYME
|
2024-12-12
| 13.36
| 13.77
| 12.61
| 12.62
| 419,400
| 12.62
|
ZYME
|
2024-12-13
| 12.63
| 12.831
| 12.43
| 12.58
| 388,900
| 12.58
|
ZYME
|
2024-12-16
| 13.47
| 14.1
| 13.32
| 13.77
| 598,000
| 13.77
|
ZYME
|
2024-12-17
| 13.55
| 13.84
| 13.08
| 13.37
| 494,600
| 13.37
|
ZYME
|
2024-12-18
| 13.31
| 13.375
| 12.48
| 12.74
| 536,400
| 12.74
|
ZYME
|
2024-12-19
| 12.91
| 13.63
| 12.67
| 13.58
| 801,500
| 13.58
|
ZYME
|
2024-12-20
| 13.24
| 14.15
| 13.11
| 14.14
| 1,608,100
| 14.14
|
ZYME
|
2024-12-23
| 14.3
| 14.4
| 13.57
| 14.28
| 665,700
| 14.28
|
ZYME
|
2024-12-24
| 14.3
| 14.35
| 13.845
| 14.14
| 209,000
| 14.14
|
ZYME
|
2024-12-26
| 14.03
| 14.51
| 13.8
| 14.5
| 263,500
| 14.5
|
ZYME
|
2024-12-27
| 14.52
| 14.587
| 13.96
| 14.5
| 469,400
| 14.5
|
ZYME
|
2024-12-30
| 14.61
| 14.68
| 13.771
| 14.51
| 360,100
| 14.51
|
ZYME
|
2024-12-31
| 14.62
| 14.88
| 14.26
| 14.64
| 484,400
| 14.64
|
ZYME
|
2025-01-02
| 14.66
| 15.04
| 14.42
| 14.78
| 533,500
| 14.78
|
ZYME
|
2025-01-03
| 16.459999
| 17.07
| 14.99
| 15.01
| 845,500
| 15.01
|
ZYME
|
2025-01-06
| 15.25
| 15.25
| 14.44
| 14.46
| 748,100
| 14.46
|
ZYME
|
2025-01-07
| 14.22
| 14.56
| 14.04
| 14.31
| 375,000
| 14.31
|
ZYME
|
2025-01-08
| 14.21
| 14.28
| 13.915
| 14.13
| 267,100
| 14.13
|
ZYME
|
2025-01-10
| 13.8
| 13.94
| 12.89
| 13.22
| 799,500
| 13.22
|
ZYME
|
2025-01-13
| 13.4
| 14.07
| 12.8
| 13.96
| 765,200
| 13.96
|
ZYME
|
2025-01-14
| 14.14
| 14.14
| 13.34
| 13.62
| 360,900
| 13.62
|
ZYME
|
2025-01-15
| 13.96
| 14.55
| 13.71
| 14.04
| 384,000
| 14.04
|
ZYME
|
2025-01-16
| 14.63
| 14.63
| 13.75
| 13.99
| 513,600
| 13.99
|
ZYME
|
2025-01-17
| 14.11
| 14.13
| 13.58
| 13.88
| 323,800
| 13.88
|
ZYME
|
2025-01-21
| 14.09
| 14.385
| 13.88
| 14.29
| 277,600
| 14.29
|
ZYME
|
2025-01-22
| 14.4
| 14.71
| 14.16
| 14.67
| 290,500
| 14.67
|
ZYME
|
2025-01-23
| 14.49
| 15
| 14.43
| 14.82
| 420,800
| 14.82
|
ZYME
|
2025-01-24
| 14.63
| 14.81
| 14.415
| 14.59
| 304,400
| 14.59
|
ZYME
|
2025-01-27
| 14.45
| 15.08
| 14.37
| 14.45
| 368,100
| 14.45
|
ZYME
|
2025-01-28
| 14.41
| 14.78
| 14.26
| 14.56
| 246,600
| 14.56
|
ZYME
|
2025-01-29
| 14.56
| 14.95
| 14.405
| 14.61
| 233,500
| 14.61
|
ZYME
|
2025-01-30
| 14.79
| 14.99
| 14.5
| 14.74
| 164,600
| 14.74
|
ZYME
|
2025-01-31
| 14.77
| 14.97
| 14.48
| 14.6
| 277,600
| 14.6
|
ZYME
|
2025-02-03
| 14.24
| 15.08
| 14.15
| 14.7
| 556,200
| 14.7
|
ZYME
|
2025-02-04
| 14.64
| 14.99
| 14.22
| 14.24
| 439,800
| 14.24
|
ZYME
|
2025-02-05
| 14.335
| 14.98
| 14.24
| 14.95
| 281,100
| 14.95
|
ZYME
|
2025-02-06
| 14.99
| 15.14
| 14.685
| 14.91
| 225,000
| 14.91
|
ZYME
|
2025-02-07
| 14.79
| 14.955
| 14.19
| 14.28
| 315,500
| 14.28
|
ZYME
|
2025-02-10
| 14.32
| 14.58
| 14.07
| 14.19
| 280,800
| 14.19
|
ZYME
|
2025-02-11
| 13.94
| 14.09
| 13.23
| 13.25
| 411,900
| 13.25
|
ZYME
|
2025-02-12
| 13
| 14.34
| 12.822
| 14.3
| 724,100
| 14.3
|
ZYME
|
2025-02-13
| 14.32
| 14.69
| 14.23
| 14.62
| 288,600
| 14.62
|
ZYME
|
2025-02-14
| 14.73
| 15.155
| 14.61
| 15.01
| 242,300
| 15.01
|
ZYME
|
2025-02-18
| 15
| 15.25
| 14.453
| 14.67
| 324,100
| 14.67
|
ZYME
|
2025-02-19
| 14.63
| 14.82
| 14.5
| 14.82
| 318,600
| 14.82
|
ZYME
|
2025-02-20
| 14.72
| 14.82
| 13.89
| 14.02
| 468,200
| 14.02
|
ZYME
|
2025-02-21
| 14.19
| 14.405
| 13.85
| 14.39
| 342,900
| 14.39
|
ZYME
|
2025-02-24
| 14.39
| 14.39
| 13.85
| 13.95
| 272,700
| 13.95
|
ZYME
|
2025-02-25
| 14.04
| 14.04
| 13.11
| 13.57
| 455,500
| 13.57
|
ZYME
|
2025-02-26
| 14.01
| 14.01
| 13.29
| 13.86
| 465,800
| 13.86
|
ZYME
|
2025-02-27
| 13.86
| 14.07
| 13.3
| 13.34
| 321,900
| 13.34
|
ZYME
|
2025-02-28
| 13.28
| 13.69
| 13.11
| 13.4
| 808,000
| 13.4
|
ZYME
|
2025-03-03
| 13.43
| 13.46
| 12.46
| 12.74
| 724,200
| 12.74
|
ZYME
|
2025-03-04
| 12.5
| 12.97
| 12.4
| 12.75
| 800,200
| 12.75
|
ZYME
|
2025-03-05
| 12.72
| 13.18
| 12.698
| 13.18
| 673,900
| 13.18
|
ZYME
|
2025-03-06
| 12.44
| 12.5
| 11.68
| 12.13
| 1,391,600
| 12.13
|
ZYME
|
2025-03-07
| 12.21
| 12.21
| 11.67
| 12
| 691,900
| 12
|
ZYME
|
2025-03-10
| 11.77
| 11.84
| 10.97
| 11.1
| 1,105,600
| 11.1
|
ZYME
|
2025-03-11
| 11.21
| 11.73
| 10.96
| 11.7
| 1,100,900
| 11.7
|
ZYME
|
2025-03-12
| 11.9
| 12.55
| 11.82
| 12.28
| 966,100
| 12.28
|
ZYME
|
2025-03-13
| 12.28
| 12.57
| 12.07
| 12.55
| 1,214,100
| 12.55
|
ZYME
|
2025-03-14
| 12.955
| 13.17
| 12.23
| 12.25
| 577,800
| 12.25
|
ZYME
|
2025-03-17
| 12.23
| 12.645
| 11.85
| 12.58
| 667,100
| 12.58
|
ZYME
|
2025-03-18
| 12.65
| 12.97
| 12.11
| 12.34
| 664,300
| 12.34
|
ZYME
|
2025-03-19
| 12.36
| 12.8
| 12.085
| 12.79
| 592,900
| 12.79
|
ZYME
|
2025-03-20
| 12.86
| 13
| 12.635
| 12.93
| 697,500
| 12.93
|
ZYME
|
2025-03-21
| 12.8
| 13.03
| 12.64
| 12.72
| 800,200
| 12.72
|
ZYME
|
2025-03-24
| 12.88
| 13.21
| 12.8
| 13.05
| 526,300
| 13.05
|
ZYME
|
2025-03-25
| 13.19
| 13.275
| 12.67
| 12.8
| 647,000
| 12.8
|
ZYME
|
2025-03-26
| 12.75
| 12.75
| 12.15
| 12.35
| 654,500
| 12.35
|
ZYME
|
2025-03-27
| 12.31
| 12.71
| 12.162
| 12.51
| 317,200
| 12.51
|
ZYME
|
2025-03-28
| 12.59
| 12.636
| 12.2
| 12.37
| 320,400
| 12.37
|
ZYME
|
2025-03-31
| 12.07
| 12.095
| 11.52
| 11.91
| 577,400
| 11.91
|
ZYME
|
2025-04-01
| 11.81
| 12.05
| 11.485
| 11.62
| 680,400
| 11.62
|
ZYME
|
2025-04-02
| 11.73
| 12.01
| 11.44
| 11.92
| 523,400
| 11.92
|
ZYME
|
2025-04-03
| 11.57
| 12.075
| 11.54
| 11.75
| 1,104,600
| 11.75
|
ZYME
|
2025-04-04
| 11.4
| 11.75
| 10.61
| 10.95
| 1,241,600
| 10.95
|
ZYME
|
2025-04-07
| 10.15
| 10.745
| 9.71
| 10.43
| 1,187,700
| 10.43
|
ZYME
|
2025-04-08
| 11.06
| 11.095
| 9.74
| 9.91
| 943,100
| 9.91
|
ZYME
|
2025-04-09
| 9.52
| 10.235
| 9.22
| 10
| 2,279,900
| 10
|
ZYME
|
2025-04-10
| 9.61
| 9.8
| 9.03
| 9.44
| 1,243,000
| 9.44
|
ZYME
|
2025-04-11
| 9.43
| 10.73
| 9.4
| 10.63
| 1,129,400
| 10.63
|
ZYME
|
2025-04-14
| 10.86
| 11.18
| 10.75
| 11
| 908,200
| 11
|
ZYME
|
2025-04-15
| 10.93
| 11.48
| 10.905
| 10.94
| 568,700
| 10.94
|
ZYME
|
2025-04-16
| 10.86
| 11.31
| 10.69
| 11.25
| 638,400
| 11.25
|
ZYME
|
2025-04-17
| 11.23
| 11.59
| 11.12
| 11.53
| 383,300
| 11.53
|
ZYME
|
2025-04-21
| 11.47
| 12.15
| 11.34
| 11.75
| 826,900
| 11.75
|
ZYME
|
2025-04-22
| 11.91
| 12.28
| 11.665
| 12.16
| 715,600
| 12.16
|
ZYME
|
2025-04-23
| 12.53
| 12.93
| 12.31
| 12.45
| 520,400
| 12.45
|
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.