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
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI
|
2004-04-20
| 2.818182
| 2.818182
| 2.754545
| 2.772727
| 13,640
| 1.491989
|
ZYXI
|
2004-04-21
| 2.772727
| 2.772727
| 2.727273
| 2.772727
| 18,590
| 1.491989
|
ZYXI
|
2004-04-22
| 2.772727
| 2.8
| 2.727273
| 2.736364
| 22,330
| 1.472422
|
ZYXI
|
2004-04-23
| 2.863636
| 3.181818
| 2.818182
| 2.954545
| 54,340
| 1.589824
|
ZYXI
|
2004-04-26
| 2.954545
| 3.181818
| 2.772727
| 2.818182
| 256,410
| 1.516448
|
ZYXI
|
2004-04-27
| 2.818182
| 2.9
| 2.790909
| 2.790909
| 34,870
| 1.501773
|
ZYXI
|
2004-04-28
| 2.818182
| 2.909091
| 2.772727
| 2.909091
| 21,230
| 1.565366
|
ZYXI
|
2004-04-29
| 2.909091
| 2.954545
| 2.818182
| 2.890909
| 76,120
| 1.555582
|
ZYXI
|
2004-04-30
| 2.909091
| 2.909091
| 2.818182
| 2.863636
| 12,430
| 1.540907
|
ZYXI
|
2004-05-03
| 2.909091
| 3
| 2.863636
| 2.954545
| 77,440
| 1.589824
|
ZYXI
|
2004-05-04
| 3.318182
| 3.409091
| 3.090909
| 3.409091
| 224,510
| 1.834413
|
ZYXI
|
2004-05-05
| 3.590909
| 3.681818
| 3.5
| 3.545455
| 330,220
| 1.90779
|
ZYXI
|
2004-05-06
| 3.727273
| 3.727273
| 3.090909
| 3.436364
| 304,590
| 1.849089
|
ZYXI
|
2004-05-07
| 3.472727
| 3.545455
| 3.409091
| 3.454545
| 148,830
| 1.858872
|
ZYXI
|
2004-05-10
| 3.590909
| 3.590909
| 3.272727
| 3.318182
| 188,210
| 1.785496
|
ZYXI
|
2004-05-11
| 3.363636
| 3.381818
| 3.272727
| 3.354545
| 112,090
| 1.805062
|
ZYXI
|
2004-05-12
| 3.363636
| 3.409091
| 3.045455
| 3.181818
| 104,390
| 1.712119
|
ZYXI
|
2004-05-13
| 3.181818
| 3.181818
| 2.909091
| 2.954545
| 70,180
| 1.589824
|
ZYXI
|
2004-05-14
| 2.909091
| 3.136364
| 2.909091
| 3.090909
| 33,660
| 1.663201
|
ZYXI
|
2004-05-17
| 3.090909
| 3.090909
| 2.809091
| 2.818182
| 42,130
| 1.516448
|
ZYXI
|
2004-05-18
| 2.863636
| 2.909091
| 2.772727
| 2.863636
| 38,720
| 1.540907
|
ZYXI
|
2004-05-19
| 2.763636
| 2.863636
| 2.645455
| 2.718182
| 42,130
| 1.462639
|
ZYXI
|
2004-05-20
| 2.681818
| 2.681818
| 2.363636
| 2.454545
| 49,830
| 1.320777
|
ZYXI
|
2004-05-21
| 2.318182
| 2.409091
| 2.272727
| 2.318182
| 29,150
| 1.247401
|
ZYXI
|
2004-05-24
| 2.290909
| 2.409091
| 2.227273
| 2.409091
| 20,680
| 1.296319
|
ZYXI
|
2004-05-25
| 2.409091
| 2.409091
| 2.227273
| 2.363636
| 28,820
| 1.27186
|
ZYXI
|
2004-05-26
| 2.318182
| 2.409091
| 2.227273
| 2.272727
| 41,470
| 1.222942
|
ZYXI
|
2004-05-27
| 2.272727
| 2.454545
| 2.272727
| 2.409091
| 34,870
| 1.296319
|
ZYXI
|
2004-05-28
| 2.5
| 2.545455
| 2.409091
| 2.545455
| 49,390
| 1.369695
|
ZYXI
|
2004-06-01
| 2.590909
| 2.681818
| 2.545455
| 2.681818
| 29,150
| 1.443071
|
ZYXI
|
2004-06-02
| 2.681818
| 2.727273
| 2.636364
| 2.636364
| 36,410
| 1.418613
|
ZYXI
|
2004-06-03
| 2.636364
| 2.727273
| 2.527273
| 2.636364
| 24,750
| 1.418613
|
ZYXI
|
2004-06-04
| 2.636364
| 2.636364
| 2.636364
| 2.636364
| 1,650
| 1.418613
|
ZYXI
|
2004-06-07
| 2.636364
| 2.636364
| 2.545455
| 2.590909
| 8,800
| 1.394154
|
ZYXI
|
2004-06-08
| 2.636364
| 2.681818
| 2.545455
| 2.590909
| 58,300
| 1.394154
|
ZYXI
|
2004-06-09
| 2.6
| 2.6
| 2.545455
| 2.545455
| 1,870
| 1.369695
|
ZYXI
|
2004-06-10
| 2.636364
| 2.636364
| 2.409091
| 2.436364
| 36,080
| 1.310994
|
ZYXI
|
2004-06-14
| 2.409091
| 2.409091
| 2.181818
| 2.227273
| 39,820
| 1.198483
|
ZYXI
|
2004-06-15
| 2.318182
| 2.363636
| 2.136364
| 2.136364
| 32,230
| 1.149566
|
ZYXI
|
2004-06-16
| 2.136364
| 2.263636
| 2.136364
| 2.154545
| 11,440
| 1.159349
|
ZYXI
|
2004-06-17
| 2.227273
| 2.272727
| 2.045455
| 2.045455
| 18,920
| 1.100648
|
ZYXI
|
2004-06-18
| 2
| 2
| 1.727273
| 1.9
| 63,360
| 1.02238
|
ZYXI
|
2004-06-21
| 1.818182
| 1.909091
| 1.818182
| 1.845455
| 7,590
| 0.993029
|
ZYXI
|
2004-06-22
| 1.845455
| 2
| 1.845455
| 2
| 69,850
| 1.076189
|
ZYXI
|
2004-06-23
| 2
| 2.036364
| 2
| 2.036364
| 20,900
| 1.095756
|
ZYXI
|
2004-06-24
| 2.045455
| 2.218182
| 2.027273
| 2.172727
| 54,560
| 1.169132
|
ZYXI
|
2004-06-25
| 2.218182
| 2.354545
| 2.218182
| 2.354545
| 154,110
| 1.266968
|
ZYXI
|
2004-06-28
| 2.409091
| 2.536364
| 2.327273
| 2.345455
| 348,700
| 1.262076
|
ZYXI
|
2004-06-29
| 2.345455
| 2.372727
| 2.045455
| 2.227273
| 111,650
| 1.198483
|
ZYXI
|
2004-06-30
| 2.272727
| 2.272727
| 1.727273
| 1.827273
| 118,140
| 0.983246
|
ZYXI
|
2004-07-01
| 2.045455
| 2.218182
| 1.954545
| 2.009091
| 119,350
| 1.081081
|
ZYXI
|
2004-07-02
| 2.054545
| 2.054545
| 1.954545
| 2.036364
| 80,520
| 1.095756
|
ZYXI
|
2004-07-06
| 2.045455
| 2.045455
| 1.763636
| 1.790909
| 131,010
| 0.963678
|
ZYXI
|
2004-07-07
| 1.790909
| 1.827273
| 1.590909
| 1.618182
| 66,220
| 0.870735
|
ZYXI
|
2004-07-08
| 1.590909
| 1.627273
| 1.045455
| 1.181818
| 221,870
| 0.63593
|
ZYXI
|
2004-07-09
| 1.190909
| 1.227273
| 1.163636
| 1.227273
| 66,990
| 0.660389
|
ZYXI
|
2004-07-12
| 1.272727
| 1.336364
| 1.227273
| 1.254545
| 81,290
| 0.675064
|
ZYXI
|
2004-07-13
| 1.309091
| 1.309091
| 1.227273
| 1.272727
| 42,680
| 0.684847
|
ZYXI
|
2004-07-14
| 1.3
| 1.3
| 1.209091
| 1.227273
| 84,370
| 0.660389
|
ZYXI
|
2004-07-15
| 1.209091
| 1.272727
| 1.190909
| 1.190909
| 25,080
| 0.640822
|
ZYXI
|
2004-07-16
| 1.190909
| 1.190909
| 1.081818
| 1.118182
| 32,120
| 0.601688
|
ZYXI
|
2004-07-19
| 1.045455
| 1.045455
| 0.781818
| 0.809091
| 164,560
| 0.435367
|
ZYXI
|
2004-07-20
| 0.827273
| 0.827273
| 0.654545
| 0.763636
| 88,220
| 0.410908
|
ZYXI
|
2004-07-21
| 0.681818
| 0.763636
| 0.681818
| 0.763636
| 25,850
| 0.410908
|
ZYXI
|
2004-07-22
| 0.727273
| 0.772727
| 0.727273
| 0.772727
| 8,690
| 0.4158
|
ZYXI
|
2004-07-23
| 0.863636
| 0.909091
| 0.772727
| 0.772727
| 28,600
| 0.4158
|
ZYXI
|
2004-07-26
| 0.772727
| 0.863636
| 0.772727
| 0.863636
| 31,130
| 0.464718
|
ZYXI
|
2004-07-27
| 0.909091
| 0.909091
| 0.772727
| 0.909091
| 9,130
| 0.489177
|
ZYXI
|
2004-07-28
| 0.909091
| 0.918182
| 0.772727
| 0.872727
| 76,340
| 0.46961
|
ZYXI
|
2004-07-29
| 0.918182
| 0.927273
| 0.818182
| 0.909091
| 28,820
| 0.489177
|
ZYXI
|
2004-07-30
| 0.927273
| 0.945455
| 0.918182
| 0.936364
| 44,770
| 0.503852
|
ZYXI
|
2004-08-02
| 0.927273
| 0.945455
| 0.863636
| 0.909091
| 9,460
| 0.489177
|
ZYXI
|
2004-08-03
| 0.945455
| 0.945455
| 0.863636
| 0.936364
| 14,410
| 0.503852
|
ZYXI
|
2004-08-04
| 0.9
| 0.945455
| 0.863636
| 0.918182
| 36,410
| 0.494069
|
ZYXI
|
2004-08-05
| 0.918182
| 0.945455
| 0.918182
| 0.945455
| 770
| 0.508744
|
ZYXI
|
2004-08-06
| 0.945455
| 0.945455
| 0.863636
| 0.936364
| 6,710
| 0.503852
|
ZYXI
|
2004-08-09
| 0.863636
| 0.945455
| 0.863636
| 0.909091
| 29,480
| 0.489177
|
ZYXI
|
2004-08-10
| 0.945455
| 0.945455
| 0.909091
| 0.909091
| 20,460
| 0.489177
|
ZYXI
|
2004-08-11
| 0.890909
| 0.927273
| 0.863636
| 0.918182
| 7,260
| 0.494069
|
ZYXI
|
2004-08-12
| 0.927273
| 0.927273
| 0.863636
| 0.863636
| 14,850
| 0.464718
|
ZYXI
|
2004-08-13
| 0.863636
| 0.927273
| 0.681818
| 0.827273
| 12,760
| 0.445151
|
ZYXI
|
2004-08-16
| 0.918182
| 0.918182
| 0.727273
| 0.727273
| 21,560
| 0.391342
|
ZYXI
|
2004-08-17
| 0.681818
| 0.772727
| 0.681818
| 0.772727
| 30,910
| 0.4158
|
ZYXI
|
2004-08-18
| 0.772727
| 0.772727
| 0.681818
| 0.690909
| 4,400
| 0.371774
|
ZYXI
|
2004-08-19
| 0.681818
| 0.863636
| 0.681818
| 0.845455
| 15,730
| 0.454935
|
ZYXI
|
2004-08-20
| 0.681818
| 0.818182
| 0.663636
| 0.772727
| 13,640
| 0.4158
|
ZYXI
|
2004-08-23
| 0.772727
| 0.772727
| 0.663636
| 0.681818
| 49,170
| 0.366883
|
ZYXI
|
2004-08-24
| 0.663636
| 0.681818
| 0.636364
| 0.636364
| 62,260
| 0.342424
|
ZYXI
|
2004-08-25
| 0.609091
| 0.609091
| 0.545455
| 0.609091
| 23,980
| 0.327748
|
ZYXI
|
2004-08-26
| 0.563636
| 0.618182
| 0.563636
| 0.563636
| 7,260
| 0.303289
|
ZYXI
|
2004-08-27
| 0.563636
| 0.563636
| 0.509091
| 0.509091
| 45,650
| 0.273939
|
ZYXI
|
2004-08-30
| 0.545455
| 0.545455
| 0.518182
| 0.545455
| 29,150
| 0.293506
|
ZYXI
|
2004-08-31
| 0.536364
| 0.536364
| 0.509091
| 0.536364
| 1,430
| 0.288615
|
ZYXI
|
2004-09-01
| 0.509091
| 0.518182
| 0.509091
| 0.509091
| 13,750
| 0.273939
|
ZYXI
|
2004-09-02
| 0.509091
| 0.509091
| 0.5
| 0.5
| 4,950
| 0.269047
|
ZYXI
|
2004-09-03
| 0.5
| 0.5
| 0.363636
| 0.381818
| 205,700
| 0.205454
|
ZYXI
|
2004-09-07
| 0.372727
| 0.409091
| 0.363636
| 0.363636
| 176,220
| 0.195671
|
ZYXI
|
2004-09-08
| 0.409091
| 0.409091
| 0.354545
| 0.363636
| 49,720
| 0.195671
|
ZYXI
|
2004-09-09
| 0.363636
| 0.390909
| 0.354545
| 0.390909
| 134,420
| 0.210346
|
ZYXI
|
2004-09-10
| 0.354545
| 0.381818
| 0.345455
| 0.354545
| 125,730
| 0.190779
|
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.