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
|
2005-06-28
| 0.336364
| 0.363636
| 0.336364
| 0.363636
| 9,460
| 0.195671
|
ZYXI
|
2005-06-29
| 0.363636
| 0.363636
| 0.345455
| 0.345455
| 43,670
| 0.185887
|
ZYXI
|
2005-06-30
| 0.363636
| 0.436364
| 0.363636
| 0.409091
| 78,650
| 0.22013
|
ZYXI
|
2005-07-01
| 0.436364
| 0.481818
| 0.418182
| 0.454545
| 127,050
| 0.244588
|
ZYXI
|
2005-07-05
| 0.490909
| 0.490909
| 0.363636
| 0.436364
| 127,490
| 0.234805
|
ZYXI
|
2005-07-06
| 0.436364
| 0.445455
| 0.409091
| 0.409091
| 41,360
| 0.22013
|
ZYXI
|
2005-07-07
| 0.363636
| 0.409091
| 0.363636
| 0.409091
| 7,700
| 0.22013
|
ZYXI
|
2005-07-08
| 0.363636
| 0.390909
| 0.363636
| 0.390909
| 6,600
| 0.210346
|
ZYXI
|
2005-07-11
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 1,100
| 0.195671
|
ZYXI
|
2005-07-12
| 0.372727
| 0.372727
| 0.372727
| 0.372727
| 5,720
| 0.200562
|
ZYXI
|
2005-07-13
| 0.372727
| 0.381818
| 0.372727
| 0.381818
| 9,460
| 0.205454
|
ZYXI
|
2005-07-14
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 4,510
| 0.205454
|
ZYXI
|
2005-07-15
| 0.381818
| 0.409091
| 0.381818
| 0.409091
| 7,370
| 0.22013
|
ZYXI
|
2005-07-18
| 0.409091
| 0.409091
| 0.409091
| 0.409091
| 8,800
| 0.22013
|
ZYXI
|
2005-07-19
| 0.409091
| 0.409091
| 0.381818
| 0.381818
| 26,620
| 0.205454
|
ZYXI
|
2005-07-20
| 0.363636
| 0.409091
| 0.345455
| 0.409091
| 1,540
| 0.22013
|
ZYXI
|
2005-07-21
| 0.345455
| 0.409091
| 0.345455
| 0.409091
| 1,210
| 0.22013
|
ZYXI
|
2005-07-22
| 0.363636
| 0.381818
| 0.345455
| 0.363636
| 18,700
| 0.195671
|
ZYXI
|
2005-07-25
| 0.363636
| 0.454545
| 0.345455
| 0.454545
| 1,430
| 0.244588
|
ZYXI
|
2005-07-26
| 0.4
| 0.4
| 0.345455
| 0.363636
| 5,830
| 0.195671
|
ZYXI
|
2005-07-27
| 0.372727
| 0.372727
| 0.363636
| 0.363636
| 9,790
| 0.195671
|
ZYXI
|
2005-07-28
| 0.318182
| 0.518182
| 0.318182
| 0.409091
| 329,780
| 0.22013
|
ZYXI
|
2005-07-29
| 0.372727
| 0.454545
| 0.363636
| 0.363636
| 73,920
| 0.195671
|
ZYXI
|
2005-08-01
| 0.363636
| 0.436364
| 0.363636
| 0.363636
| 6,380
| 0.195671
|
ZYXI
|
2005-08-02
| 0.436364
| 0.454545
| 0.381818
| 0.454545
| 36,740
| 0.244588
|
ZYXI
|
2005-08-03
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 1,430
| 0.244588
|
ZYXI
|
2005-08-04
| 0.454545
| 0.490909
| 0.409091
| 0.454545
| 108,680
| 0.244588
|
ZYXI
|
2005-08-05
| 0.454545
| 0.5
| 0.454545
| 0.5
| 31,900
| 0.269047
|
ZYXI
|
2005-08-08
| 0.5
| 0.5
| 0.454545
| 0.463636
| 76,560
| 0.24948
|
ZYXI
|
2005-08-09
| 0.454545
| 0.5
| 0.454545
| 0.5
| 12,100
| 0.269047
|
ZYXI
|
2005-08-10
| 0.5
| 0.518182
| 0.463636
| 0.518182
| 23,320
| 0.278831
|
ZYXI
|
2005-08-11
| 0.518182
| 0.518182
| 0.518182
| 0.518182
| 6,380
| 0.278831
|
ZYXI
|
2005-08-12
| 0.518182
| 0.518182
| 0.454545
| 0.518182
| 24,200
| 0.278831
|
ZYXI
|
2005-08-15
| 0.518182
| 0.518182
| 0.463636
| 0.518182
| 9,240
| 0.278831
|
ZYXI
|
2005-08-16
| 0.518182
| 0.518182
| 0.518182
| 0.518182
| 0
| 0.278831
|
ZYXI
|
2005-08-17
| 0.5
| 0.518182
| 0.454545
| 0.472727
| 91,410
| 0.254372
|
ZYXI
|
2005-08-18
| 0.5
| 0.5
| 0.436364
| 0.454545
| 147,840
| 0.244588
|
ZYXI
|
2005-08-19
| 0.454545
| 0.463636
| 0.454545
| 0.454545
| 88,220
| 0.244588
|
ZYXI
|
2005-08-22
| 0.463636
| 0.472727
| 0.454545
| 0.472727
| 73,700
| 0.254372
|
ZYXI
|
2005-08-23
| 0.454545
| 0.472727
| 0.454545
| 0.472727
| 43,560
| 0.254372
|
ZYXI
|
2005-08-24
| 0.454545
| 0.472727
| 0.454545
| 0.454545
| 46,090
| 0.244588
|
ZYXI
|
2005-08-25
| 0.481818
| 0.5
| 0.454545
| 0.481818
| 69,410
| 0.259264
|
ZYXI
|
2005-08-26
| 0.481818
| 0.509091
| 0.454545
| 0.454545
| 24,970
| 0.244588
|
ZYXI
|
2005-08-29
| 0.454545
| 0.490909
| 0.454545
| 0.454545
| 23,210
| 0.244588
|
ZYXI
|
2005-08-30
| 0.454545
| 0.463636
| 0.454545
| 0.454545
| 7,150
| 0.244588
|
ZYXI
|
2005-08-31
| 0.490909
| 0.5
| 0.463636
| 0.5
| 23,760
| 0.269047
|
ZYXI
|
2005-09-01
| 0.5
| 0.5
| 0.5
| 0.5
| 12,870
| 0.269047
|
ZYXI
|
2005-09-02
| 0.509091
| 0.590909
| 0.509091
| 0.545455
| 85,360
| 0.293506
|
ZYXI
|
2005-09-06
| 0.454545
| 0.590909
| 0.454545
| 0.5
| 76,230
| 0.269047
|
ZYXI
|
2005-09-07
| 0.563636
| 0.663636
| 0.527273
| 0.545455
| 96,800
| 0.293506
|
ZYXI
|
2005-09-08
| 0.618182
| 0.618182
| 0.572727
| 0.618182
| 60,390
| 0.33264
|
ZYXI
|
2005-09-09
| 0.618182
| 0.654545
| 0.590909
| 0.636364
| 75,680
| 0.342424
|
ZYXI
|
2005-09-12
| 0.654545
| 0.663636
| 0.618182
| 0.618182
| 30,800
| 0.33264
|
ZYXI
|
2005-09-13
| 0.618182
| 0.618182
| 0.581818
| 0.618182
| 38,720
| 0.33264
|
ZYXI
|
2005-09-14
| 0.618182
| 0.636364
| 0.618182
| 0.636364
| 11,660
| 0.342424
|
ZYXI
|
2005-09-15
| 0.636364
| 0.727273
| 0.636364
| 0.709091
| 35,090
| 0.381558
|
ZYXI
|
2005-09-16
| 0.745455
| 0.745455
| 0.663636
| 0.681818
| 72,600
| 0.366883
|
ZYXI
|
2005-09-19
| 0.663636
| 0.663636
| 0.627273
| 0.645455
| 30,030
| 0.347316
|
ZYXI
|
2005-09-20
| 0.681818
| 0.681818
| 0.663636
| 0.663636
| 13,530
| 0.357099
|
ZYXI
|
2005-09-21
| 0.645455
| 0.645455
| 0.636364
| 0.636364
| 22,440
| 0.342424
|
ZYXI
|
2005-09-22
| 0.636364
| 0.636364
| 0.636364
| 0.636364
| 21,010
| 0.342424
|
ZYXI
|
2005-09-23
| 0.636364
| 0.645455
| 0.636364
| 0.636364
| 24,420
| 0.342424
|
ZYXI
|
2005-09-26
| 0.663636
| 0.7
| 0.636364
| 0.681818
| 31,240
| 0.366883
|
ZYXI
|
2005-09-27
| 0.663636
| 0.663636
| 0.636364
| 0.636364
| 18,370
| 0.342424
|
ZYXI
|
2005-09-28
| 0.636364
| 0.645455
| 0.636364
| 0.636364
| 11,660
| 0.342424
|
ZYXI
|
2005-09-29
| 0.636364
| 0.636364
| 0.636364
| 0.636364
| 0
| 0.342424
|
ZYXI
|
2005-09-30
| 0.636364
| 0.681818
| 0.636364
| 0.681818
| 16,500
| 0.366883
|
ZYXI
|
2005-10-03
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 0
| 0.366883
|
ZYXI
|
2005-10-04
| 0.636364
| 0.636364
| 0.636364
| 0.636364
| 5,720
| 0.342424
|
ZYXI
|
2005-10-05
| 0.636364
| 0.718182
| 0.636364
| 0.645455
| 19,360
| 0.347316
|
ZYXI
|
2005-10-06
| 0.645455
| 0.654545
| 0.618182
| 0.654545
| 50,050
| 0.352207
|
ZYXI
|
2005-10-07
| 0.636364
| 0.645455
| 0.618182
| 0.645455
| 17,050
| 0.347316
|
ZYXI
|
2005-10-10
| 0.618182
| 0.663636
| 0.618182
| 0.663636
| 2,420
| 0.357099
|
ZYXI
|
2005-10-11
| 0.618182
| 0.645455
| 0.618182
| 0.618182
| 4,950
| 0.33264
|
ZYXI
|
2005-10-12
| 0.590909
| 0.681818
| 0.5
| 0.672727
| 41,910
| 0.361991
|
ZYXI
|
2005-10-13
| 0.672727
| 0.672727
| 0.672727
| 0.672727
| 0
| 0.361991
|
ZYXI
|
2005-10-14
| 0.5
| 0.672727
| 0.5
| 0.672727
| 220
| 0.361991
|
ZYXI
|
2005-10-17
| 0.545455
| 0.636364
| 0.545455
| 0.636364
| 9,570
| 0.342424
|
ZYXI
|
2005-10-18
| 0.636364
| 0.636364
| 0.636364
| 0.636364
| 2,750
| 0.342424
|
ZYXI
|
2005-10-19
| 0.636364
| 0.636364
| 0.636364
| 0.636364
| 0
| 0.342424
|
ZYXI
|
2005-10-20
| 0.590909
| 0.681818
| 0.518182
| 0.681818
| 12,760
| 0.366883
|
ZYXI
|
2005-10-21
| 0.545455
| 0.672727
| 0.509091
| 0.672727
| 12,870
| 0.361991
|
ZYXI
|
2005-10-24
| 0.672727
| 0.672727
| 0.672727
| 0.672727
| 0
| 0.361991
|
ZYXI
|
2005-10-25
| 0.590909
| 0.636364
| 0.590909
| 0.636364
| 13,750
| 0.342424
|
ZYXI
|
2005-10-26
| 0.636364
| 0.636364
| 0.636364
| 0.636364
| 0
| 0.342424
|
ZYXI
|
2005-10-27
| 0.590909
| 0.6
| 0.5
| 0.5
| 13,200
| 0.269047
|
ZYXI
|
2005-10-28
| 0.554545
| 0.554545
| 0.554545
| 0.554545
| 1,100
| 0.298398
|
ZYXI
|
2005-10-31
| 0.554545
| 0.636364
| 0.554545
| 0.618182
| 15,290
| 0.33264
|
ZYXI
|
2005-11-01
| 0.618182
| 0.618182
| 0.590909
| 0.590909
| 12,320
| 0.317965
|
ZYXI
|
2005-11-02
| 0.590909
| 0.590909
| 0.590909
| 0.590909
| 4,180
| 0.317965
|
ZYXI
|
2005-11-03
| 0.590909
| 0.590909
| 0.590909
| 0.590909
| 0
| 0.317965
|
ZYXI
|
2005-11-04
| 0.590909
| 0.590909
| 0.590909
| 0.590909
| 11,000
| 0.317965
|
ZYXI
|
2005-11-07
| 0.554545
| 0.572727
| 0.554545
| 0.572727
| 35,860
| 0.308181
|
ZYXI
|
2005-11-08
| 0.590909
| 0.654545
| 0.590909
| 0.590909
| 70,840
| 0.317965
|
ZYXI
|
2005-11-09
| 0.590909
| 0.636364
| 0.545455
| 0.545455
| 30,250
| 0.293506
|
ZYXI
|
2005-11-10
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 3,300
| 0.293506
|
ZYXI
|
2005-11-11
| 0.545455
| 0.554545
| 0.545455
| 0.554545
| 8,360
| 0.298398
|
ZYXI
|
2005-11-14
| 0.590909
| 0.636364
| 0.554545
| 0.554545
| 30,470
| 0.298398
|
ZYXI
|
2005-11-15
| 0.636364
| 0.663636
| 0.590909
| 0.618182
| 51,810
| 0.33264
|
ZYXI
|
2005-11-16
| 0.618182
| 0.618182
| 0.554545
| 0.618182
| 11,110
| 0.33264
|
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.