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
|
2006-04-13
| 0.372727
| 0.372727
| 0.354545
| 0.354545
| 17,380
| 0.190779
|
ZYXI
|
2006-04-17
| 0.409091
| 0.454545
| 0.354545
| 0.354545
| 18,150
| 0.190779
|
ZYXI
|
2006-04-18
| 0.3
| 0.454545
| 0.3
| 0.454545
| 20,790
| 0.244588
|
ZYXI
|
2006-04-19
| 0.454545
| 0.454545
| 0.381818
| 0.454545
| 12,320
| 0.244588
|
ZYXI
|
2006-04-20
| 0.381818
| 0.454545
| 0.381818
| 0.381818
| 6,050
| 0.205454
|
ZYXI
|
2006-04-21
| 0.381818
| 0.409091
| 0.381818
| 0.381818
| 8,030
| 0.205454
|
ZYXI
|
2006-04-24
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 220
| 0.244588
|
ZYXI
|
2006-04-25
| 0.454545
| 0.454545
| 0.363636
| 0.381818
| 21,450
| 0.205454
|
ZYXI
|
2006-04-26
| 0.363636
| 0.454545
| 0.363636
| 0.409091
| 4,180
| 0.22013
|
ZYXI
|
2006-04-27
| 0.363636
| 0.454545
| 0.363636
| 0.409091
| 660
| 0.22013
|
ZYXI
|
2006-04-28
| 0.390909
| 0.390909
| 0.390909
| 0.390909
| 1,540
| 0.210346
|
ZYXI
|
2006-05-01
| 0.390909
| 0.454545
| 0.390909
| 0.454545
| 1,430
| 0.244588
|
ZYXI
|
2006-05-02
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 0
| 0.244588
|
ZYXI
|
2006-05-03
| 0.363636
| 0.454545
| 0.363636
| 0.454545
| 330
| 0.244588
|
ZYXI
|
2006-05-04
| 0.381818
| 0.454545
| 0.381818
| 0.454545
| 2,310
| 0.244588
|
ZYXI
|
2006-05-05
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 1,100
| 0.244588
|
ZYXI
|
2006-05-08
| 0.390909
| 0.454545
| 0.390909
| 0.454545
| 6,710
| 0.244588
|
ZYXI
|
2006-05-09
| 0.390909
| 0.454545
| 0.390909
| 0.454545
| 7,810
| 0.244588
|
ZYXI
|
2006-05-10
| 0.390909
| 0.390909
| 0.390909
| 0.390909
| 1,100
| 0.210346
|
ZYXI
|
2006-05-11
| 0.390909
| 0.454545
| 0.318182
| 0.327273
| 17,600
| 0.176104
|
ZYXI
|
2006-05-12
| 0.4
| 0.4
| 0.4
| 0.4
| 110
| 0.215238
|
ZYXI
|
2006-05-15
| 0.336364
| 0.4
| 0.336364
| 0.336364
| 16,940
| 0.180996
|
ZYXI
|
2006-05-16
| 0.336364
| 0.363636
| 0.336364
| 0.345455
| 34,760
| 0.185887
|
ZYXI
|
2006-05-17
| 0.345455
| 0.345455
| 0.336364
| 0.345455
| 11,110
| 0.185887
|
ZYXI
|
2006-05-18
| 0.336364
| 0.4
| 0.327273
| 0.4
| 39,820
| 0.215238
|
ZYXI
|
2006-05-19
| 0.4
| 0.4
| 0.4
| 0.4
| 0
| 0.215238
|
ZYXI
|
2006-05-22
| 0.290909
| 0.4
| 0.290909
| 0.4
| 330
| 0.215238
|
ZYXI
|
2006-05-23
| 0.327273
| 0.4
| 0.290909
| 0.4
| 2,420
| 0.215238
|
ZYXI
|
2006-05-24
| 0.4
| 0.4
| 0.4
| 0.4
| 0
| 0.215238
|
ZYXI
|
2006-05-25
| 0.290909
| 0.4
| 0.290909
| 0.4
| 1,210
| 0.215238
|
ZYXI
|
2006-05-26
| 0.290909
| 0.4
| 0.290909
| 0.4
| 1,430
| 0.215238
|
ZYXI
|
2006-05-30
| 0.4
| 0.4
| 0.4
| 0.4
| 1,100
| 0.215238
|
ZYXI
|
2006-05-31
| 0.4
| 0.4
| 0.4
| 0.4
| 0
| 0.215238
|
ZYXI
|
2006-06-01
| 0.281818
| 0.4
| 0.281818
| 0.363636
| 7,590
| 0.195671
|
ZYXI
|
2006-06-02
| 0.4
| 0.4
| 0.4
| 0.4
| 110
| 0.215238
|
ZYXI
|
2006-06-05
| 0.4
| 0.4
| 0.4
| 0.4
| 0
| 0.215238
|
ZYXI
|
2006-06-06
| 0.4
| 0.4
| 0.4
| 0.4
| 0
| 0.215238
|
ZYXI
|
2006-06-07
| 0.281818
| 0.390909
| 0.281818
| 0.363636
| 2,420
| 0.195671
|
ZYXI
|
2006-06-08
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 0
| 0.195671
|
ZYXI
|
2006-06-09
| 0.354545
| 0.354545
| 0.318182
| 0.354545
| 2,420
| 0.190779
|
ZYXI
|
2006-06-12
| 0.454545
| 0.454545
| 0.363636
| 0.390909
| 3,300
| 0.210346
|
ZYXI
|
2006-06-13
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 550
| 0.205454
|
ZYXI
|
2006-06-14
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 0
| 0.205454
|
ZYXI
|
2006-06-15
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 0
| 0.205454
|
ZYXI
|
2006-06-16
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 550
| 0.205454
|
ZYXI
|
2006-06-19
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 0
| 0.205454
|
ZYXI
|
2006-06-20
| 0.318182
| 0.318182
| 0.318182
| 0.318182
| 1,650
| 0.171212
|
ZYXI
|
2006-06-21
| 0.318182
| 0.318182
| 0.318182
| 0.318182
| 6,050
| 0.171212
|
ZYXI
|
2006-06-22
| 0.318182
| 0.345455
| 0.281818
| 0.281818
| 6,710
| 0.151645
|
ZYXI
|
2006-06-23
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 0
| 0.151645
|
ZYXI
|
2006-06-26
| 0.318182
| 0.318182
| 0.272727
| 0.281818
| 49,940
| 0.151645
|
ZYXI
|
2006-06-27
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 7,150
| 0.146753
|
ZYXI
|
2006-06-28
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 6,820
| 0.146753
|
ZYXI
|
2006-06-29
| 0.272727
| 0.272727
| 0.227273
| 0.227273
| 11,770
| 0.122294
|
ZYXI
|
2006-06-30
| 0.227273
| 0.272727
| 0.227273
| 0.272727
| 5,500
| 0.146753
|
ZYXI
|
2006-07-03
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2006-07-05
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2006-07-06
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2006-07-07
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2006-07-10
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2006-07-11
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 5,500
| 0.146753
|
ZYXI
|
2006-07-12
| 0.236364
| 0.245455
| 0.236364
| 0.245455
| 6,380
| 0.132078
|
ZYXI
|
2006-07-13
| 0.245455
| 0.245455
| 0.236364
| 0.236364
| 12,100
| 0.127186
|
ZYXI
|
2006-07-14
| 0.236364
| 0.236364
| 0.236364
| 0.236364
| 110
| 0.127186
|
ZYXI
|
2006-07-17
| 0.227273
| 0.227273
| 0.227273
| 0.227273
| 5,940
| 0.122294
|
ZYXI
|
2006-07-18
| 0.227273
| 0.227273
| 0.227273
| 0.227273
| 0
| 0.122294
|
ZYXI
|
2006-07-19
| 0.227273
| 0.227273
| 0.227273
| 0.227273
| 0
| 0.122294
|
ZYXI
|
2006-07-20
| 0.245455
| 0.245455
| 0.245455
| 0.245455
| 110
| 0.132078
|
ZYXI
|
2006-07-21
| 0.245455
| 0.318182
| 0.245455
| 0.281818
| 17,490
| 0.151645
|
ZYXI
|
2006-07-24
| 0.227273
| 0.363636
| 0.227273
| 0.363636
| 16,720
| 0.195671
|
ZYXI
|
2006-07-25
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 3,410
| 0.146753
|
ZYXI
|
2006-07-26
| 0.227273
| 0.272727
| 0.227273
| 0.272727
| 6,600
| 0.146753
|
ZYXI
|
2006-07-27
| 0.236364
| 0.272727
| 0.227273
| 0.272727
| 5,940
| 0.146753
|
ZYXI
|
2006-07-28
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2006-07-31
| 0.227273
| 0.272727
| 0.227273
| 0.272727
| 5,940
| 0.146753
|
ZYXI
|
2006-08-01
| 0.272727
| 0.363636
| 0.272727
| 0.363636
| 17,050
| 0.195671
|
ZYXI
|
2006-08-02
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 0
| 0.195671
|
ZYXI
|
2006-08-03
| 0.272727
| 0.363636
| 0.272727
| 0.363636
| 2,310
| 0.195671
|
ZYXI
|
2006-08-04
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 0
| 0.195671
|
ZYXI
|
2006-08-07
| 0.363636
| 0.363636
| 0.227273
| 0.227273
| 33,440
| 0.122294
|
ZYXI
|
2006-08-08
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 110
| 0.195671
|
ZYXI
|
2006-08-09
| 0.263636
| 0.363636
| 0.263636
| 0.363636
| 22,000
| 0.195671
|
ZYXI
|
2006-08-10
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 0
| 0.195671
|
ZYXI
|
2006-08-11
| 0.363636
| 0.4
| 0.336364
| 0.363636
| 22,550
| 0.195671
|
ZYXI
|
2006-08-14
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 110
| 0.244588
|
ZYXI
|
2006-08-15
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 0
| 0.244588
|
ZYXI
|
2006-08-16
| 0.290909
| 0.363636
| 0.290909
| 0.363636
| 1,210
| 0.195671
|
ZYXI
|
2006-08-17
| 0.409091
| 0.454545
| 0.409091
| 0.409091
| 42,790
| 0.22013
|
ZYXI
|
2006-08-18
| 0.272727
| 0.363636
| 0.272727
| 0.318182
| 35,200
| 0.171212
|
ZYXI
|
2006-08-21
| 0.227273
| 0.318182
| 0.227273
| 0.318182
| 4,730
| 0.171212
|
ZYXI
|
2006-08-22
| 0.236364
| 0.245455
| 0.236364
| 0.245455
| 14,300
| 0.132078
|
ZYXI
|
2006-08-23
| 0.281818
| 0.290909
| 0.281818
| 0.290909
| 13,200
| 0.156537
|
ZYXI
|
2006-08-24
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 0
| 0.156537
|
ZYXI
|
2006-08-25
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 110
| 0.195671
|
ZYXI
|
2006-08-28
| 0.272727
| 0.318182
| 0.263636
| 0.318182
| 16,170
| 0.171212
|
ZYXI
|
2006-08-29
| 0.245455
| 0.245455
| 0.245455
| 0.245455
| 330
| 0.132078
|
ZYXI
|
2006-08-30
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 220
| 0.136969
|
ZYXI
|
2006-08-31
| 0.245455
| 0.318182
| 0.245455
| 0.318182
| 11,220
| 0.171212
|
ZYXI
|
2006-09-01
| 0.245455
| 0.318182
| 0.245455
| 0.318182
| 880
| 0.171212
|
ZYXI
|
2006-09-05
| 0.254545
| 0.363636
| 0.254545
| 0.363636
| 12,430
| 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.