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
|
2025-04-24
| 12.49
| 12.625
| 12.14
| 12.52
| 353,200
| 12.52
|
ZYME
|
2025-04-25
| 12.41
| 12.58
| 12.23
| 12.57
| 370,400
| 12.57
|
ZYME
|
2025-04-28
| 12.66
| 12.98
| 12.66
| 12.88
| 494,800
| 12.88
|
ZYME
|
2025-04-29
| 12.79
| 12.84
| 12.48
| 12.69
| 341,900
| 12.69
|
ZYME
|
2025-04-30
| 12.57
| 13.145
| 12.5
| 13.01
| 555,100
| 13.01
|
ZYME
|
2025-05-01
| 12.95
| 13.08
| 12.51
| 12.88
| 409,700
| 12.88
|
ZYME
|
2025-05-02
| 12.9
| 13.23
| 12.9
| 12.96
| 309,600
| 12.96
|
ZYME
|
2025-05-05
| 12.95
| 13.055
| 12.76
| 12.85
| 416,000
| 12.85
|
ZYME
|
2025-05-06
| 12.67
| 12.8
| 11.72
| 11.74
| 546,700
| 11.74
|
ZYME
|
2025-05-07
| 12.02
| 12.02
| 11.23
| 11.34
| 462,700
| 11.34
|
ZYME
|
2025-05-08
| 11.34
| 11.37
| 10.86
| 11.32
| 761,800
| 11.32
|
ZYME
|
2025-05-09
| 11.38
| 12.185
| 11
| 11.305
| 658,500
| 11.305
|
ZYME
|
2025-05-12
| 11.61
| 12.2
| 11.34
| 12.02
| 533,300
| 12.02
|
ZYME
|
2025-05-13
| 12.01
| 12.11
| 11.52
| 11.61
| 428,200
| 11.61
|
ZYME
|
2025-05-14
| 11.58
| 11.73
| 11.13
| 11.25
| 337,600
| 11.25
|
ZYME
|
2025-05-15
| 11.24
| 11.56
| 10.93
| 11.53
| 339,500
| 11.53
|
ZYME
|
2025-05-16
| 11.54
| 11.79
| 11.51
| 11.71
| 333,000
| 11.71
|
ZYME
|
2025-05-19
| 11.68
| 11.96
| 11.46
| 11.82
| 245,400
| 11.82
|
ZYME
|
2025-05-20
| 12.12
| 12.7
| 11.96
| 12.43
| 606,900
| 12.43
|
ZYME
|
2025-05-21
| 12.28
| 12.74
| 11.8
| 11.94
| 423,200
| 11.94
|
ZYME
|
2025-05-22
| 11.89
| 12
| 11.47
| 11.48
| 479,900
| 11.48
|
ZYME
|
2025-05-23
| 11.32
| 11.665
| 11.29
| 11.54
| 349,400
| 11.54
|
ZYME
|
2025-05-27
| 11.62
| 11.81
| 11.1
| 11.22
| 355,300
| 11.22
|
ZYME
|
2025-05-28
| 11.24
| 11.54
| 11.05
| 11.23
| 641,200
| 11.23
|
ZYME
|
2025-05-29
| 11.26
| 11.42
| 11.04
| 11.35
| 247,300
| 11.35
|
ZYME
|
2025-05-30
| 11.23
| 11.72
| 11.02
| 11.43
| 504,300
| 11.43
|
ZYME
|
2025-06-02
| 11.5
| 11.83
| 11.32
| 11.64
| 299,000
| 11.64
|
ZYME
|
2025-06-03
| 11.82
| 12.25
| 11.61
| 12.08
| 336,300
| 12.08
|
ZYME
|
2025-06-04
| 12.07
| 12.57
| 12.07
| 12.2
| 301,900
| 12.2
|
ZYME
|
2025-06-05
| 12.21
| 12.44
| 11.92
| 12.13
| 263,700
| 12.13
|
ZYME
|
2025-06-06
| 12.33
| 12.755
| 12.33
| 12.6
| 362,400
| 12.6
|
ZYME
|
2025-06-09
| 12.8
| 12.92
| 12.275
| 12.45
| 728,000
| 12.45
|
ZYME
|
2025-06-10
| 12.54
| 13.3
| 12.45
| 13.07
| 673,200
| 13.07
|
ZYME
|
2025-06-11
| 13.19
| 13.22
| 12.79
| 12.88
| 351,600
| 12.88
|
ZYME
|
2025-06-12
| 12.73
| 13.435
| 12.64
| 13.1
| 334,200
| 13.1
|
ZYME
|
2025-06-13
| 12.51
| 12.915
| 12.33
| 12.67
| 613,300
| 12.67
|
ZYME
|
2025-06-16
| 12.82
| 12.86
| 12.475
| 12.65
| 312,800
| 12.65
|
ZYME
|
2025-06-17
| 12.56
| 12.639
| 12.12
| 12.24
| 348,200
| 12.24
|
ZYME
|
2025-06-18
| 12.25
| 12.65
| 12.11
| 12.63
| 526,400
| 12.63
|
ZYME
|
2025-06-20
| 12.63
| 12.67
| 12.063
| 12.48
| 823,100
| 12.48
|
ZYME
|
2025-06-23
| 12.31
| 12.52
| 12.08
| 12.47
| 384,800
| 12.47
|
ZYME
|
2025-06-24
| 12.62
| 12.9
| 12.425
| 12.82
| 458,500
| 12.82
|
ZYME
|
2025-06-25
| 12.78
| 12.89
| 12.485
| 12.71
| 310,200
| 12.71
|
ZYME
|
2025-06-26
| 12.56
| 12.72
| 12.36
| 12.37
| 301,400
| 12.37
|
ZYME
|
2025-06-27
| 12.37
| 12.47
| 12.17
| 12.47
| 2,153,800
| 12.47
|
ZYME
|
2025-06-30
| 12.59
| 12.79
| 12.39
| 12.55
| 420,700
| 12.55
|
ZYME
|
2025-07-01
| 12.45
| 12.64
| 12.16
| 12.41
| 372,900
| 12.41
|
ZYME
|
2025-07-02
| 12.42
| 12.95
| 12.335
| 12.89
| 288,500
| 12.89
|
ZYME
|
2025-07-03
| 12.96
| 13.14
| 12.84
| 13.04
| 286,000
| 13.04
|
ZYME
|
2025-07-07
| 12.88
| 13.11
| 12.75
| 13.08
| 374,200
| 13.08
|
ZYME
|
2025-07-08
| 13.13
| 13.25
| 12.78
| 12.95
| 395,100
| 12.95
|
ZYME
|
2025-07-09
| 13.07
| 13.67
| 13
| 13.57
| 550,000
| 13.57
|
ZYME
|
2025-07-10
| 13.47
| 13.7
| 13.43
| 13.66
| 503,600
| 13.66
|
ZYME
|
2025-07-11
| 13.58
| 13.8
| 13.29
| 13.34
| 363,300
| 13.34
|
ZYME
|
2025-07-14
| 13.28
| 13.6
| 13.236
| 13.35
| 355,300
| 13.35
|
ZYME
|
2025-07-15
| 13.44
| 13.485
| 12.77
| 12.88
| 325,400
| 12.88
|
ZYME
|
2025-07-16
| 12.93
| 13.535
| 12.93
| 13.52
| 537,700
| 13.52
|
ZYME
|
2025-07-17
| 13.66
| 15
| 13.66
| 14.48
| 1,086,600
| 14.48
|
ZYME
|
2025-07-18
| 14.67
| 14.874
| 14.195
| 14.25
| 431,000
| 14.25
|
ZYME
|
2025-07-21
| 14.34
| 14.575
| 13.977
| 14.32
| 388,400
| 14.32
|
ZYME
|
2025-07-22
| 14.37
| 14.5
| 14.17
| 14.32
| 339,900
| 14.32
|
ZYME
|
2025-07-23
| 14.4
| 14.5
| 14.22
| 14.29
| 242,900
| 14.29
|
ZYME
|
2025-07-24
| 14.25
| 14.465
| 13.99
| 14.01
| 319,100
| 14.01
|
ZYME
|
2025-07-25
| 14.03
| 14.23
| 13.32
| 13.33
| 248,400
| 13.33
|
ZYME
|
2025-07-28
| 13.56
| 13.81
| 13.42
| 13.46
| 285,300
| 13.46
|
ZYME
|
2025-07-29
| 13.52
| 13.58
| 13.03
| 13.51
| 357,400
| 13.51
|
ZYME
|
2025-07-30
| 13.6
| 13.795
| 12.91
| 12.94
| 401,400
| 12.94
|
ZYME
|
2025-07-31
| 12.88
| 13.03
| 12.52
| 12.56
| 335,700
| 12.56
|
ZYME
|
2025-08-01
| 12.4
| 12.7
| 12.261
| 12.57
| 638,000
| 12.57
|
ZYME
|
2025-08-04
| 12.65
| 12.72
| 12.36
| 12.6
| 290,900
| 12.6
|
ZYME
|
2025-08-05
| 12.6
| 13.19
| 12.31
| 12.54
| 381,400
| 12.54
|
ZYME
|
2025-08-06
| 12.44
| 12.46
| 11.93
| 12.41
| 765,800
| 12.41
|
ZYME
|
2025-08-07
| 12.39
| 12.59
| 11.96
| 12.16
| 394,000
| 12.16
|
ZYME
|
2025-08-08
| 12.44
| 12.53
| 11.51
| 12.02
| 872,800
| 12.02
|
ZYME
|
2025-08-11
| 12.32
| 12.48
| 11.86
| 12.44
| 463,300
| 12.44
|
ZYME
|
2025-08-12
| 12.51
| 13.07
| 12.5
| 13.02
| 366,800
| 13.02
|
ZYME
|
2025-08-13
| 13.18
| 14.05
| 13.055
| 13.94
| 702,500
| 13.94
|
ZYME
|
2025-08-14
| 13.86
| 14.4
| 13.69
| 14.3
| 545,200
| 14.3
|
ZYME
|
2025-08-15
| 14.055
| 14.51
| 14.055
| 14.36
| 355,500
| 14.36
|
ZYME
|
2025-08-18
| 14.37
| 14.675
| 13.965
| 14.05
| 424,500
| 14.05
|
ZYME
|
2025-08-19
| 14
| 14.115
| 13.48
| 14.1
| 347,900
| 14.1
|
ZYME
|
2025-08-20
| 14.13
| 14.34
| 14.03
| 14.32
| 247,300
| 14.32
|
ZYME
|
2025-08-21
| 14.26
| 14.57
| 14.15
| 14.39
| 315,200
| 14.39
|
ZYME
|
2025-08-22
| 14.53
| 15.38
| 14.53
| 15.1
| 482,400
| 15.1
|
ZYME
|
2025-08-25
| 15.11
| 15.28
| 14.54
| 14.57
| 380,100
| 14.57
|
ZYME
|
2025-08-26
| 14.82
| 14.98
| 14.57
| 14.83
| 321,200
| 14.83
|
ZYME
|
2025-08-27
| 14.78
| 14.95
| 14.66
| 14.93
| 241,100
| 14.93
|
ZYME
|
2025-08-28
| 15
| 15.35
| 14.76
| 14.84
| 861,600
| 14.84
|
ZYME
|
2025-08-29
| 14.8
| 15.085
| 14.65
| 14.81
| 314,200
| 14.81
|
ZYME
|
2025-09-02
| 13.91
| 14.72
| 13.8
| 14.01
| 627,100
| 14.01
|
ZYME
|
2025-09-03
| 13.66
| 14.22
| 13.6
| 14.14
| 715,200
| 14.14
|
ZYME
|
2025-09-04
| 14.14
| 14.47
| 14.055
| 14.08
| 428,700
| 14.08
|
ZYME
|
2025-09-05
| 14.1
| 15.28
| 14.06
| 15.05
| 627,500
| 15.05
|
ZYME
|
2025-09-08
| 15
| 15.515
| 14.69
| 15.19
| 508,800
| 15.19
|
ZYME
|
2025-09-09
| 15.15
| 15.34
| 14.97
| 15.23
| 386,400
| 15.23
|
ZYME
|
2025-09-10
| 15.23
| 15.525
| 15.144
| 15.19
| 519,400
| 15.19
|
ZYME
|
2025-09-11
| 15.26
| 16.360001
| 14.88
| 16.32
| 760,500
| 16.32
|
ZYME
|
2025-09-12
| 16.370001
| 16.370001
| 15.73
| 15.74
| 337,000
| 15.74
|
ZYME
|
2025-09-15
| 15.75
| 15.995
| 15.49
| 15.93
| 387,900
| 15.93
|
ZYME
|
2025-09-16
| 15.93
| 16.290001
| 15.805
| 15.84
| 389,200
| 15.84
|
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.