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
|
2025-09-17
| 15.88
| 16.555
| 15.785
| 15.87
| 531,400
| 15.87
|
ZYME
|
2025-09-18
| 16.08
| 16.594999
| 15.89
| 16.49
| 827,000
| 16.49
|
ZYME
|
2025-09-19
| 16.389999
| 16.65
| 16.045
| 16.25
| 1,012,800
| 16.25
|
ZYME
|
2025-09-22
| 16.1
| 16.735001
| 15.86
| 16.530001
| 901,900
| 16.530001
|
ZYME
|
2025-09-23
| 16.370001
| 16.57
| 16.235001
| 16.360001
| 607,700
| 16.360001
|
ZYME
|
2025-09-24
| 16.440001
| 16.610001
| 16.055
| 16.299999
| 521,200
| 16.299999
|
ZYME
|
2025-09-25
| 16.18
| 16.200001
| 15.81
| 16.16
| 563,200
| 16.16
|
ZYME
|
2025-09-26
| 16.27
| 16.66
| 16.059999
| 16.6
| 521,700
| 16.6
|
ZYME
|
2025-09-29
| 16.860001
| 17.6
| 16.74
| 17.23
| 555,500
| 17.23
|
ZYME
|
2025-09-30
| 17.190001
| 17.389999
| 16.875
| 17.08
| 653,100
| 17.08
|
ZYME
|
2025-10-01
| 16.99
| 17.32
| 16.895
| 16.940001
| 1,053,200
| 16.940001
|
ZYME
|
2025-10-02
| 16.959999
| 17.18
| 16.745001
| 16.9
| 646,700
| 16.9
|
ZYME
|
2025-10-03
| 17
| 17.209999
| 16.790001
| 16.940001
| 558,800
| 16.940001
|
ZYME
|
2025-10-06
| 17.040001
| 17.4
| 16.625
| 16.684999
| 782,400
| 16.684999
|
ZYME
|
2025-10-07
| 16.790001
| 16.905001
| 16.200001
| 16.5
| 828,700
| 16.5
|
ZYME
|
2025-10-08
| 16.65
| 16.860001
| 16.42
| 16.68
| 596,100
| 16.68
|
ZYME
|
2025-10-09
| 16.690001
| 16.969999
| 16.57
| 16.92
| 448,700
| 16.92
|
ZYME
|
2025-10-10
| 17.299999
| 18.35
| 17.27
| 18.059999
| 1,087,900
| 18.059999
|
ZYME
|
2025-10-13
| 18.1
| 18.49
| 17.735001
| 18.110001
| 479,900
| 18.110001
|
ZYME
|
2025-10-14
| 18.959999
| 19.5
| 17.940001
| 18.23
| 933,300
| 18.23
|
ZYME
|
2025-10-15
| 18.35
| 18.690001
| 18.07
| 18.620001
| 536,700
| 18.620001
|
ZYME
|
2025-10-16
| 18.940001
| 19.370001
| 18.299999
| 18.549999
| 654,000
| 18.549999
|
ZYME
|
2025-10-17
| 18.360001
| 18.566999
| 18.205
| 18.4
| 447,000
| 18.4
|
ZYME
|
2025-10-20
| 18.68
| 19.1
| 18.280001
| 18.32
| 822,000
| 18.32
|
ZYME
|
2025-10-21
| 18.32
| 18.455
| 17.92
| 17.93
| 613,000
| 17.93
|
ZYME
|
2025-10-22
| 17.92
| 18.110001
| 17.43
| 17.67
| 858,800
| 17.67
|
ZYME
|
2025-10-23
| 17.6
| 17.870001
| 17.305
| 17.41
| 597,400
| 17.41
|
ZYME
|
2025-10-24
| 17.450001
| 18.129999
| 17.27
| 17.74
| 818,600
| 17.74
|
ZYME
|
2025-10-27
| 17.74
| 18.85
| 17.690001
| 18.469999
| 2,690,900
| 18.469999
|
ZYME
|
2025-10-28
| 18.65
| 19.42
| 18.469999
| 19.299999
| 1,662,900
| 19.299999
|
ZYME
|
2025-10-29
| 19.4
| 19.41
| 19
| 19.379999
| 1,632,500
| 19.379999
|
ZYME
|
2025-10-30
| 19.280001
| 19.98
| 18.865
| 19.120001
| 911,600
| 19.120001
|
ZYME
|
2025-10-31
| 19.049999
| 19.200001
| 18.764999
| 19.084999
| 345,100
| 19.084999
|
ZYME
|
2025-11-03
| 19
| 19.15
| 18.41
| 18.889999
| 676,300
| 18.889999
|
ZYME
|
2025-11-04
| 18.379999
| 18.77
| 18
| 18.16
| 551,700
| 18.16
|
ZYME
|
2025-11-05
| 18.200001
| 18.43
| 17.895
| 18.049999
| 431,800
| 18.049999
|
ZYME
|
2025-11-06
| 18.219999
| 18.23
| 17.565001
| 17.9
| 1,274,800
| 17.9
|
ZYME
|
2025-11-07
| 17.01
| 17.219999
| 16.003
| 16.459999
| 1,481,700
| 16.459999
|
ZYME
|
2025-11-10
| 16.620001
| 18.24
| 16.565001
| 18.049999
| 1,487,600
| 18.049999
|
ZYME
|
2025-11-11
| 18.530001
| 19.778999
| 18.209999
| 19.68
| 1,691,700
| 19.68
|
ZYME
|
2025-11-12
| 19.969999
| 20.17
| 19.32
| 19.370001
| 1,496,900
| 19.370001
|
ZYME
|
2025-11-13
| 19
| 19.09
| 18.368
| 18.5
| 953,200
| 18.5
|
ZYME
|
2025-11-14
| 18.209999
| 19.07
| 18.200001
| 18.52
| 824,800
| 18.52
|
ZYME
|
2025-11-17
| 24.002001
| 26.190001
| 22.554001
| 23.9
| 11,163,600
| 23.9
|
ZYME
|
2025-11-18
| 24.280001
| 24.5
| 22.049999
| 22.99
| 3,658,900
| 22.99
|
ZYME
|
2025-11-19
| 23.004999
| 23.004999
| 21.889999
| 22.6
| 1,938,200
| 22.6
|
ZYME
|
2025-11-20
| 23
| 23.98
| 22.888
| 23.82
| 1,535,500
| 23.82
|
ZYME
|
2025-11-21
| 23.82
| 25
| 23.77
| 24.02
| 1,688,200
| 24.02
|
ZYME
|
2025-11-24
| 24.299999
| 25
| 23.985001
| 24.99
| 2,647,000
| 24.99
|
ZYME
|
2025-11-25
| 25.01
| 26.207001
| 24.74
| 26.18
| 1,638,200
| 26.18
|
ZYME
|
2025-11-26
| 26.25
| 28.49
| 26.18
| 27.33
| 2,198,100
| 27.33
|
ZYME
|
2025-11-28
| 27.450001
| 27.693001
| 26.41
| 26.709999
| 578,100
| 26.709999
|
ZYME
|
2025-12-01
| 26.459999
| 26.91
| 25.799999
| 26.030001
| 830,800
| 26.030001
|
ZYME
|
2025-12-02
| 26.120001
| 26.659
| 24.83
| 25.1
| 1,196,000
| 25.1
|
ZYME
|
2025-12-03
| 25.48
| 26.51
| 25.299999
| 26.219999
| 669,600
| 26.219999
|
ZYME
|
2025-12-04
| 26.18
| 26.959999
| 25.91
| 26.52
| 636,500
| 26.52
|
ZYME
|
2025-12-05
| 26.68
| 27
| 25.98
| 26.690001
| 562,200
| 26.690001
|
ZYME
|
2025-12-08
| 26.950001
| 27.49
| 26.235001
| 26.41
| 603,600
| 26.41
|
ZYME
|
2025-12-09
| 26.41
| 26.77
| 25.429001
| 25.805
| 695,600
| 25.805
|
ZYME
|
2025-12-10
| 25.780001
| 26.18
| 25.450001
| 25.870001
| 698,800
| 25.870001
|
ZYME
|
2025-12-11
| 25.91
| 26.07
| 24.790001
| 24.940001
| 640,600
| 24.940001
|
ZYME
|
2025-12-15
| 25.629999
| 26.1
| 25.295
| 25.620001
| 121,719
| 25.620001
|
ZYXI
|
2004-02-25
| 2.636364
| 2.636364
| 2.554545
| 2.563636
| 14,080
| 1.379479
|
ZYXI
|
2004-02-26
| 2.590909
| 2.636364
| 2.563636
| 2.627273
| 65,450
| 1.413721
|
ZYXI
|
2004-02-27
| 2.627273
| 2.681818
| 2.590909
| 2.636364
| 17,930
| 1.418613
|
ZYXI
|
2004-03-01
| 2.681818
| 2.681818
| 2.590909
| 2.627273
| 15,950
| 1.413721
|
ZYXI
|
2004-03-02
| 2.681818
| 2.745455
| 2.545455
| 2.590909
| 31,570
| 1.394154
|
ZYXI
|
2004-03-03
| 2.663636
| 2.663636
| 2.545455
| 2.590909
| 82,060
| 1.394154
|
ZYXI
|
2004-03-04
| 2.636364
| 2.636364
| 2.5
| 2.545455
| 79,750
| 1.369695
|
ZYXI
|
2004-03-05
| 2.545455
| 2.636364
| 2.363636
| 2.5
| 55,220
| 1.345236
|
ZYXI
|
2004-03-08
| 2.536364
| 2.563636
| 2.4
| 2.454545
| 81,950
| 1.320777
|
ZYXI
|
2004-03-09
| 2.4
| 2.5
| 2.4
| 2.454545
| 37,510
| 1.320777
|
ZYXI
|
2004-03-10
| 2.472727
| 2.472727
| 2.363636
| 2.409091
| 25,740
| 1.296319
|
ZYXI
|
2004-03-11
| 2.409091
| 2.454545
| 2.363636
| 2.445455
| 26,950
| 1.315886
|
ZYXI
|
2004-03-12
| 2.381818
| 2.409091
| 2.345455
| 2.409091
| 20,680
| 1.296319
|
ZYXI
|
2004-03-15
| 2.409091
| 2.454545
| 2.381818
| 2.381818
| 8,580
| 1.281643
|
ZYXI
|
2004-03-16
| 2.427273
| 2.427273
| 2.363636
| 2.381818
| 9,350
| 1.281643
|
ZYXI
|
2004-03-17
| 2.363636
| 2.363636
| 2.318182
| 2.336364
| 16,170
| 1.257185
|
ZYXI
|
2004-03-18
| 2.318182
| 2.363636
| 1.818182
| 2.181818
| 50,270
| 1.174024
|
ZYXI
|
2004-03-19
| 2.181818
| 2.181818
| 2.090909
| 2.181818
| 1,980
| 1.174024
|
ZYXI
|
2004-03-22
| 2.181818
| 2.181818
| 2
| 2.136364
| 3,850
| 1.149566
|
ZYXI
|
2004-03-23
| 2.136364
| 2.2
| 2.136364
| 2.181818
| 41,910
| 1.174024
|
ZYXI
|
2004-03-24
| 2.227273
| 2.254545
| 2.145455
| 2.2
| 11,000
| 1.183808
|
ZYXI
|
2004-03-25
| 2.227273
| 2.318182
| 2.163636
| 2.181818
| 9,680
| 1.174024
|
ZYXI
|
2004-03-26
| 2.181818
| 2.272727
| 2.181818
| 2.245455
| 7,480
| 1.208267
|
ZYXI
|
2004-03-29
| 2.2
| 2.363636
| 2.2
| 2.354545
| 13,750
| 1.266968
|
ZYXI
|
2004-03-30
| 2.363636
| 2.363636
| 2.363636
| 2.363636
| 220
| 1.27186
|
ZYXI
|
2004-03-31
| 2.227273
| 2.318182
| 2.227273
| 2.272727
| 19,800
| 1.222942
|
ZYXI
|
2004-04-01
| 2.227273
| 2.5
| 2.227273
| 2.454545
| 9,460
| 1.320777
|
ZYXI
|
2004-04-02
| 2.5
| 2.5
| 2.409091
| 2.409091
| 10,670
| 1.296319
|
ZYXI
|
2004-04-05
| 2.5
| 2.681818
| 2.409091
| 2.572727
| 32,670
| 1.38437
|
ZYXI
|
2004-04-06
| 2.681818
| 2.727273
| 2.636364
| 2.654545
| 51,700
| 1.428396
|
ZYXI
|
2004-04-07
| 2.745455
| 2.745455
| 2.727273
| 2.727273
| 8,470
| 1.46753
|
ZYXI
|
2004-04-08
| 2.727273
| 2.772727
| 2.672727
| 2.672727
| 46,750
| 1.43818
|
ZYXI
|
2004-04-12
| 2.672727
| 2.727273
| 2.672727
| 2.672727
| 5,390
| 1.43818
|
ZYXI
|
2004-04-13
| 2.727273
| 2.727273
| 2.672727
| 2.672727
| 5,940
| 1.43818
|
ZYXI
|
2004-04-14
| 2.681818
| 2.727273
| 2.672727
| 2.690909
| 31,790
| 1.447963
|
ZYXI
|
2004-04-15
| 2.681818
| 2.772727
| 2.672727
| 2.772727
| 59,730
| 1.491989
|
ZYXI
|
2004-04-16
| 2.772727
| 2.818182
| 2.727273
| 2.818182
| 32,560
| 1.516448
|
ZYXI
|
2004-04-19
| 2.818182
| 2.818182
| 2.763636
| 2.818182
| 8,690
| 1.516448
|
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.