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
|
2005-02-03
| 0.245455
| 0.272727
| 0.245455
| 0.272727
| 14,630
| 0.146753
|
ZYXI
|
2005-02-04
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2005-02-07
| 0.272727
| 0.290909
| 0.263636
| 0.290909
| 25,960
| 0.156537
|
ZYXI
|
2005-02-08
| 0.290909
| 0.309091
| 0.281818
| 0.309091
| 20,020
| 0.16632
|
ZYXI
|
2005-02-09
| 0.309091
| 0.318182
| 0.309091
| 0.309091
| 33,110
| 0.16632
|
ZYXI
|
2005-02-10
| 0.309091
| 0.309091
| 0.281818
| 0.3
| 13,750
| 0.161428
|
ZYXI
|
2005-02-11
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.161428
|
ZYXI
|
2005-02-14
| 0.263636
| 0.263636
| 0.263636
| 0.263636
| 550
| 0.141861
|
ZYXI
|
2005-02-15
| 0.263636
| 0.309091
| 0.263636
| 0.263636
| 8,030
| 0.141861
|
ZYXI
|
2005-02-16
| 0.309091
| 0.309091
| 0.309091
| 0.309091
| 660
| 0.16632
|
ZYXI
|
2005-02-17
| 0.309091
| 0.309091
| 0.263636
| 0.263636
| 1,870
| 0.141861
|
ZYXI
|
2005-02-18
| 0.309091
| 0.309091
| 0.309091
| 0.309091
| 220
| 0.16632
|
ZYXI
|
2005-02-22
| 0.309091
| 0.309091
| 0.309091
| 0.309091
| 8,910
| 0.16632
|
ZYXI
|
2005-02-23
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 1,100
| 0.136969
|
ZYXI
|
2005-02-24
| 0.254545
| 0.263636
| 0.254545
| 0.263636
| 1,650
| 0.141861
|
ZYXI
|
2005-02-25
| 0.263636
| 0.263636
| 0.263636
| 0.263636
| 0
| 0.141861
|
ZYXI
|
2005-02-28
| 0.263636
| 0.263636
| 0.263636
| 0.263636
| 4,950
| 0.141861
|
ZYXI
|
2005-03-01
| 0.263636
| 0.263636
| 0.263636
| 0.263636
| 2,200
| 0.141861
|
ZYXI
|
2005-03-02
| 0.290909
| 0.290909
| 0.263636
| 0.263636
| 6,600
| 0.141861
|
ZYXI
|
2005-03-03
| 0.263636
| 0.263636
| 0.254545
| 0.254545
| 33,660
| 0.136969
|
ZYXI
|
2005-03-04
| 0.254545
| 0.263636
| 0.254545
| 0.254545
| 13,310
| 0.136969
|
ZYXI
|
2005-03-07
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 8,910
| 0.136969
|
ZYXI
|
2005-03-08
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 0
| 0.136969
|
ZYXI
|
2005-03-09
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 4,400
| 0.136969
|
ZYXI
|
2005-03-10
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 11,880
| 0.136969
|
ZYXI
|
2005-03-11
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 880
| 0.136969
|
ZYXI
|
2005-03-14
| 0.254545
| 0.254545
| 0.227273
| 0.245455
| 31,900
| 0.132078
|
ZYXI
|
2005-03-15
| 0.227273
| 0.254545
| 0.227273
| 0.254545
| 4,180
| 0.136969
|
ZYXI
|
2005-03-16
| 0.236364
| 0.236364
| 0.236364
| 0.236364
| 1,870
| 0.127186
|
ZYXI
|
2005-03-17
| 0.236364
| 0.236364
| 0.236364
| 0.236364
| 2,420
| 0.127186
|
ZYXI
|
2005-03-18
| 0.236364
| 0.236364
| 0.236364
| 0.236364
| 11,220
| 0.127186
|
ZYXI
|
2005-03-21
| 0.245455
| 0.272727
| 0.236364
| 0.272727
| 26,400
| 0.146753
|
ZYXI
|
2005-03-22
| 0.236364
| 0.245455
| 0.236364
| 0.245455
| 24,200
| 0.132078
|
ZYXI
|
2005-03-23
| 0.236364
| 0.245455
| 0.236364
| 0.245455
| 2,090
| 0.132078
|
ZYXI
|
2005-03-24
| 0.236364
| 0.236364
| 0.236364
| 0.236364
| 1,100
| 0.127186
|
ZYXI
|
2005-03-28
| 0.236364
| 0.245455
| 0.227273
| 0.236364
| 62,480
| 0.127186
|
ZYXI
|
2005-03-29
| 0.227273
| 0.227273
| 0.227273
| 0.227273
| 660
| 0.122294
|
ZYXI
|
2005-03-30
| 0.227273
| 0.227273
| 0.209091
| 0.209091
| 56,760
| 0.112511
|
ZYXI
|
2005-03-31
| 0.209091
| 0.218182
| 0.2
| 0.209091
| 43,230
| 0.112511
|
ZYXI
|
2005-04-01
| 0.209091
| 0.209091
| 0.209091
| 0.209091
| 550
| 0.112511
|
ZYXI
|
2005-04-04
| 0.209091
| 0.218182
| 0.209091
| 0.218182
| 23,100
| 0.117403
|
ZYXI
|
2005-04-05
| 0.218182
| 0.218182
| 0.218182
| 0.218182
| 0
| 0.117403
|
ZYXI
|
2005-04-06
| 0.218182
| 0.227273
| 0.209091
| 0.209091
| 57,750
| 0.112511
|
ZYXI
|
2005-04-07
| 0.209091
| 0.209091
| 0.209091
| 0.209091
| 2,310
| 0.112511
|
ZYXI
|
2005-04-08
| 0.209091
| 0.209091
| 0.209091
| 0.209091
| 0
| 0.112511
|
ZYXI
|
2005-04-11
| 0.209091
| 0.209091
| 0.209091
| 0.209091
| 1,100
| 0.112511
|
ZYXI
|
2005-04-12
| 0.209091
| 0.209091
| 0.209091
| 0.209091
| 0
| 0.112511
|
ZYXI
|
2005-04-13
| 0.218182
| 0.218182
| 0.209091
| 0.209091
| 44,880
| 0.112511
|
ZYXI
|
2005-04-14
| 0.209091
| 0.209091
| 0.209091
| 0.209091
| 1,100
| 0.112511
|
ZYXI
|
2005-04-15
| 0.209091
| 0.218182
| 0.2
| 0.218182
| 41,800
| 0.117403
|
ZYXI
|
2005-04-18
| 0.2
| 0.2
| 0.2
| 0.2
| 17,930
| 0.107619
|
ZYXI
|
2005-04-19
| 0.2
| 0.2
| 0.2
| 0.2
| 6,050
| 0.107619
|
ZYXI
|
2005-04-20
| 0.209091
| 0.209091
| 0.209091
| 0.209091
| 4,400
| 0.112511
|
ZYXI
|
2005-04-21
| 0.209091
| 0.209091
| 0.209091
| 0.209091
| 0
| 0.112511
|
ZYXI
|
2005-04-22
| 0.181818
| 0.2
| 0.181818
| 0.190909
| 11,440
| 0.102727
|
ZYXI
|
2005-04-25
| 0.190909
| 0.236364
| 0.190909
| 0.236364
| 58,410
| 0.127186
|
ZYXI
|
2005-04-26
| 0.254545
| 0.3
| 0.245455
| 0.272727
| 104,830
| 0.146753
|
ZYXI
|
2005-04-27
| 0.2
| 0.272727
| 0.190909
| 0.272727
| 3,740
| 0.146753
|
ZYXI
|
2005-04-28
| 0.2
| 0.236364
| 0.2
| 0.236364
| 5,060
| 0.127186
|
ZYXI
|
2005-04-29
| 0.254545
| 0.254545
| 0.218182
| 0.245455
| 53,680
| 0.132078
|
ZYXI
|
2005-05-02
| 0.227273
| 0.272727
| 0.227273
| 0.272727
| 12,100
| 0.146753
|
ZYXI
|
2005-05-03
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 27,720
| 0.146753
|
ZYXI
|
2005-05-04
| 0.218182
| 0.281818
| 0.218182
| 0.272727
| 17,820
| 0.146753
|
ZYXI
|
2005-05-05
| 0.227273
| 0.227273
| 0.227273
| 0.227273
| 3,300
| 0.122294
|
ZYXI
|
2005-05-06
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 16,500
| 0.146753
|
ZYXI
|
2005-05-09
| 0.272727
| 0.3
| 0.272727
| 0.3
| 51,150
| 0.161428
|
ZYXI
|
2005-05-10
| 0.272727
| 0.3
| 0.245455
| 0.272727
| 18,700
| 0.146753
|
ZYXI
|
2005-05-11
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 5,500
| 0.146753
|
ZYXI
|
2005-05-12
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 4,950
| 0.146753
|
ZYXI
|
2005-05-13
| 0.227273
| 0.263636
| 0.227273
| 0.263636
| 14,410
| 0.141861
|
ZYXI
|
2005-05-16
| 0.263636
| 0.3
| 0.263636
| 0.290909
| 52,690
| 0.156537
|
ZYXI
|
2005-05-17
| 0.3
| 0.3
| 0.236364
| 0.236364
| 39,050
| 0.127186
|
ZYXI
|
2005-05-18
| 0.290909
| 0.290909
| 0.236364
| 0.254545
| 21,560
| 0.136969
|
ZYXI
|
2005-05-19
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 1,100
| 0.146753
|
ZYXI
|
2005-05-20
| 0.272727
| 0.290909
| 0.254545
| 0.254545
| 13,310
| 0.136969
|
ZYXI
|
2005-05-23
| 0.254545
| 0.290909
| 0.254545
| 0.290909
| 22,440
| 0.156537
|
ZYXI
|
2005-05-24
| 0.272727
| 0.290909
| 0.272727
| 0.290909
| 19,250
| 0.156537
|
ZYXI
|
2005-05-25
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 0
| 0.156537
|
ZYXI
|
2005-05-26
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 1,320
| 0.151645
|
ZYXI
|
2005-05-27
| 0.272727
| 0.290909
| 0.272727
| 0.290909
| 880
| 0.156537
|
ZYXI
|
2005-05-31
| 0.272727
| 0.290909
| 0.272727
| 0.272727
| 8,250
| 0.146753
|
ZYXI
|
2005-06-01
| 0.272727
| 0.281818
| 0.245455
| 0.272727
| 8,030
| 0.146753
|
ZYXI
|
2005-06-02
| 0.272727
| 0.290909
| 0.263636
| 0.290909
| 93,390
| 0.156537
|
ZYXI
|
2005-06-03
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 8,470
| 0.156537
|
ZYXI
|
2005-06-06
| 0.309091
| 0.309091
| 0.290909
| 0.3
| 20,570
| 0.161428
|
ZYXI
|
2005-06-07
| 0.309091
| 0.309091
| 0.290909
| 0.290909
| 2,530
| 0.156537
|
ZYXI
|
2005-06-08
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 5,500
| 0.156537
|
ZYXI
|
2005-06-09
| 0.272727
| 0.309091
| 0.272727
| 0.3
| 82,500
| 0.161428
|
ZYXI
|
2005-06-10
| 0.309091
| 0.318182
| 0.263636
| 0.3
| 120,230
| 0.161428
|
ZYXI
|
2005-06-13
| 0.3
| 0.3
| 0.263636
| 0.272727
| 136,620
| 0.146753
|
ZYXI
|
2005-06-14
| 0.281818
| 0.290909
| 0.281818
| 0.290909
| 9,020
| 0.156537
|
ZYXI
|
2005-06-15
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 0
| 0.156537
|
ZYXI
|
2005-06-16
| 0.309091
| 0.318182
| 0.3
| 0.3
| 27,940
| 0.161428
|
ZYXI
|
2005-06-17
| 0.327273
| 0.345455
| 0.309091
| 0.336364
| 68,310
| 0.180996
|
ZYXI
|
2005-06-20
| 0.354545
| 0.363636
| 0.345455
| 0.363636
| 47,410
| 0.195671
|
ZYXI
|
2005-06-21
| 0.336364
| 0.363636
| 0.336364
| 0.363636
| 5,830
| 0.195671
|
ZYXI
|
2005-06-22
| 0.336364
| 0.336364
| 0.336364
| 0.336364
| 7,700
| 0.180996
|
ZYXI
|
2005-06-23
| 0.336364
| 0.363636
| 0.336364
| 0.363636
| 11,000
| 0.195671
|
ZYXI
|
2005-06-24
| 0.336364
| 0.336364
| 0.336364
| 0.336364
| 5,500
| 0.180996
|
ZYXI
|
2005-06-27
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 6,380
| 0.195671
|
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.