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
|
2007-06-25
| 0.736364
| 0.809091
| 0.727273
| 0.727273
| 22,550
| 0.391342
|
ZYXI
|
2007-06-26
| 0.727273
| 0.809091
| 0.727273
| 0.809091
| 8,580
| 0.435367
|
ZYXI
|
2007-06-27
| 0.727273
| 0.772727
| 0.727273
| 0.772727
| 12,210
| 0.4158
|
ZYXI
|
2007-06-28
| 0.745455
| 0.772727
| 0.745455
| 0.772727
| 24,860
| 0.4158
|
ZYXI
|
2007-06-29
| 0.781818
| 0.809091
| 0.763636
| 0.772727
| 91,850
| 0.4158
|
ZYXI
|
2007-07-02
| 0.763636
| 0.863636
| 0.763636
| 0.809091
| 35,530
| 0.435367
|
ZYXI
|
2007-07-03
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 4,400
| 0.440259
|
ZYXI
|
2007-07-05
| 0.809091
| 0.918182
| 0.809091
| 0.909091
| 101,310
| 0.489177
|
ZYXI
|
2007-07-06
| 0.918182
| 1.127273
| 0.909091
| 1.127273
| 158,180
| 0.606579
|
ZYXI
|
2007-07-09
| 1.190909
| 1.227273
| 1.018182
| 1.109091
| 95,810
| 0.596796
|
ZYXI
|
2007-07-10
| 1.127273
| 1.272727
| 1.090909
| 1.181818
| 165,440
| 0.63593
|
ZYXI
|
2007-07-11
| 1.181818
| 1.181818
| 1.072727
| 1.136364
| 28,270
| 0.611471
|
ZYXI
|
2007-07-12
| 1.136364
| 1.136364
| 1.045455
| 1.136364
| 71,720
| 0.611471
|
ZYXI
|
2007-07-13
| 1.136364
| 1.163636
| 1.072727
| 1.163636
| 16,390
| 0.626146
|
ZYXI
|
2007-07-16
| 1.163636
| 1.163636
| 1.090909
| 1.136364
| 24,860
| 0.611471
|
ZYXI
|
2007-07-17
| 1.136364
| 1.163636
| 1.1
| 1.163636
| 25,410
| 0.626146
|
ZYXI
|
2007-07-18
| 1.163636
| 1.354545
| 1.154545
| 1.3
| 78,210
| 0.699523
|
ZYXI
|
2007-07-19
| 1.318182
| 1.354545
| 1.163636
| 1.245455
| 118,140
| 0.670172
|
ZYXI
|
2007-07-20
| 1.245455
| 1.318182
| 1.172727
| 1.3
| 65,780
| 0.699523
|
ZYXI
|
2007-07-23
| 1.272727
| 1.309091
| 1.227273
| 1.272727
| 31,240
| 0.684847
|
ZYXI
|
2007-07-24
| 1.281818
| 1.3
| 1.236364
| 1.272727
| 22,110
| 0.684847
|
ZYXI
|
2007-07-25
| 1.236364
| 1.236364
| 1.1
| 1.172727
| 57,860
| 0.631038
|
ZYXI
|
2007-07-26
| 1.172727
| 1.172727
| 1.127273
| 1.127273
| 21,010
| 0.606579
|
ZYXI
|
2007-07-27
| 1.127273
| 1.154545
| 1.118182
| 1.154545
| 14,300
| 0.621254
|
ZYXI
|
2007-07-30
| 1.227273
| 1.227273
| 1.054545
| 1.154545
| 69,740
| 0.621254
|
ZYXI
|
2007-07-31
| 1.154545
| 1.181818
| 1.118182
| 1.181818
| 59,180
| 0.63593
|
ZYXI
|
2007-08-01
| 1.109091
| 1.181818
| 1.018182
| 1.072727
| 44,660
| 0.577228
|
ZYXI
|
2007-08-02
| 1.072727
| 1.090909
| 1.072727
| 1.090909
| 7,590
| 0.587012
|
ZYXI
|
2007-08-03
| 1.090909
| 1.127273
| 1.045455
| 1.081818
| 61,050
| 0.58212
|
ZYXI
|
2007-08-06
| 1.136364
| 1.172727
| 1.081818
| 1.090909
| 66,440
| 0.587012
|
ZYXI
|
2007-08-07
| 1.081818
| 1.163636
| 1.081818
| 1.090909
| 34,980
| 0.587012
|
ZYXI
|
2007-08-08
| 1.136364
| 1.163636
| 1.136364
| 1.163636
| 12,100
| 0.626146
|
ZYXI
|
2007-08-09
| 1.172727
| 1.172727
| 1.072727
| 1.090909
| 24,640
| 0.587012
|
ZYXI
|
2007-08-10
| 1.136364
| 1.136364
| 1.072727
| 1.136364
| 13,090
| 0.611471
|
ZYXI
|
2007-08-13
| 1.136364
| 1.227273
| 1.136364
| 1.190909
| 51,150
| 0.640822
|
ZYXI
|
2007-08-14
| 1.190909
| 1.218182
| 1.190909
| 1.218182
| 5,830
| 0.655497
|
ZYXI
|
2007-08-15
| 1.181818
| 1.181818
| 1.072727
| 1.136364
| 35,090
| 0.611471
|
ZYXI
|
2007-08-16
| 1.136364
| 1.136364
| 1.072727
| 1.090909
| 18,810
| 0.587012
|
ZYXI
|
2007-08-17
| 1.090909
| 1.172727
| 1.090909
| 1.136364
| 20,130
| 0.611471
|
ZYXI
|
2007-08-20
| 1.072727
| 1.072727
| 0.863636
| 0.909091
| 124,190
| 0.489177
|
ZYXI
|
2007-08-21
| 0.890909
| 0.963636
| 0.890909
| 0.954545
| 36,520
| 0.513635
|
ZYXI
|
2007-08-22
| 0.954545
| 1.027273
| 0.954545
| 1.027273
| 8,580
| 0.55277
|
ZYXI
|
2007-08-23
| 0.972727
| 0.972727
| 0.918182
| 0.927273
| 11,550
| 0.49896
|
ZYXI
|
2007-08-24
| 1
| 1
| 0.936364
| 0.936364
| 18,150
| 0.503852
|
ZYXI
|
2007-08-27
| 0.972727
| 0.981818
| 0.954545
| 0.981818
| 6,050
| 0.528311
|
ZYXI
|
2007-08-28
| 0.954545
| 1
| 0.909091
| 0.918182
| 46,750
| 0.494069
|
ZYXI
|
2007-08-29
| 0.909091
| 0.909091
| 0.890909
| 0.890909
| 24,860
| 0.479393
|
ZYXI
|
2007-08-30
| 0.863636
| 0.881818
| 0.818182
| 0.863636
| 51,150
| 0.464718
|
ZYXI
|
2007-08-31
| 0.863636
| 0.863636
| 0.790909
| 0.863636
| 11,330
| 0.464718
|
ZYXI
|
2007-09-04
| 0.863636
| 0.863636
| 0.809091
| 0.845455
| 17,160
| 0.454935
|
ZYXI
|
2007-09-05
| 0.818182
| 0.854545
| 0.818182
| 0.854545
| 4,950
| 0.459826
|
ZYXI
|
2007-09-06
| 0.918182
| 1.136364
| 0.872727
| 1.136364
| 254,430
| 0.611471
|
ZYXI
|
2007-09-07
| 1.154545
| 1.236364
| 1.109091
| 1.172727
| 123,310
| 0.631038
|
ZYXI
|
2007-09-10
| 1.2
| 1.2
| 1.145455
| 1.163636
| 63,470
| 0.626146
|
ZYXI
|
2007-09-11
| 1.163636
| 1.163636
| 1.136364
| 1.154545
| 13,090
| 0.621254
|
ZYXI
|
2007-09-12
| 1.154545
| 1.154545
| 1.136364
| 1.136364
| 18,040
| 0.611471
|
ZYXI
|
2007-09-13
| 1.136364
| 1.136364
| 1.090909
| 1.090909
| 33,550
| 0.587012
|
ZYXI
|
2007-09-14
| 1.045455
| 1.045455
| 1.045455
| 1.045455
| 110
| 0.562554
|
ZYXI
|
2007-09-17
| 1.090909
| 1.136364
| 1.045455
| 1.045455
| 46,200
| 0.562554
|
ZYXI
|
2007-09-18
| 1.081818
| 1.081818
| 1.045455
| 1.045455
| 11,770
| 0.562554
|
ZYXI
|
2007-09-19
| 1.054545
| 1.090909
| 1.045455
| 1.063636
| 23,540
| 0.572337
|
ZYXI
|
2007-09-20
| 1.063636
| 1.081818
| 1.036364
| 1.081818
| 27,390
| 0.58212
|
ZYXI
|
2007-09-21
| 1.081818
| 1.090909
| 1.045455
| 1.090909
| 28,820
| 0.587012
|
ZYXI
|
2007-09-24
| 1.1
| 1.1
| 1.063636
| 1.090909
| 25,080
| 0.587012
|
ZYXI
|
2007-09-25
| 1.072727
| 1.090909
| 1.072727
| 1.090909
| 11,330
| 0.587012
|
ZYXI
|
2007-09-26
| 1.081818
| 1.163636
| 1.081818
| 1.163636
| 45,870
| 0.626146
|
ZYXI
|
2007-09-27
| 1.163636
| 1.163636
| 1.145455
| 1.163636
| 68,310
| 0.626146
|
ZYXI
|
2007-09-28
| 1.181818
| 1.245455
| 1.163636
| 1.2
| 47,080
| 0.645713
|
ZYXI
|
2007-10-01
| 1.218182
| 1.245455
| 1.163636
| 1.218182
| 31,680
| 0.655497
|
ZYXI
|
2007-10-02
| 1.218182
| 1.245455
| 1.218182
| 1.227273
| 17,930
| 0.660389
|
ZYXI
|
2007-10-03
| 1.236364
| 1.318182
| 1.236364
| 1.318182
| 26,620
| 0.709306
|
ZYXI
|
2007-10-04
| 1.318182
| 1.363636
| 1.181818
| 1.2
| 152,680
| 0.645713
|
ZYXI
|
2007-10-05
| 1.272727
| 1.272727
| 1.163636
| 1.2
| 75,350
| 0.645713
|
ZYXI
|
2007-10-08
| 1.245455
| 1.245455
| 1.145455
| 1.163636
| 25,080
| 0.626146
|
ZYXI
|
2007-10-09
| 1.190909
| 1.190909
| 1.172727
| 1.172727
| 26,180
| 0.631038
|
ZYXI
|
2007-10-10
| 1.181818
| 1.181818
| 1.1
| 1.136364
| 81,840
| 0.611471
|
ZYXI
|
2007-10-11
| 1.118182
| 1.136364
| 1.109091
| 1.109091
| 73,040
| 0.596796
|
ZYXI
|
2007-10-12
| 1.1
| 1.136364
| 1.1
| 1.118182
| 31,900
| 0.601688
|
ZYXI
|
2007-10-15
| 1.136364
| 1.136364
| 1.136364
| 1.136364
| 14,960
| 0.611471
|
ZYXI
|
2007-10-16
| 1.136364
| 1.136364
| 1.109091
| 1.109091
| 12,760
| 0.596796
|
ZYXI
|
2007-10-17
| 1.136364
| 1.136364
| 1.109091
| 1.136364
| 14,520
| 0.611471
|
ZYXI
|
2007-10-18
| 1.136364
| 1.136364
| 1.136364
| 1.136364
| 8,250
| 0.611471
|
ZYXI
|
2007-10-19
| 1.145455
| 1.172727
| 1.145455
| 1.172727
| 2,860
| 0.631038
|
ZYXI
|
2007-10-22
| 1.163636
| 1.181818
| 1.072727
| 1.181818
| 49,720
| 0.63593
|
ZYXI
|
2007-10-23
| 1.145455
| 1.172727
| 1.136364
| 1.136364
| 13,200
| 0.611471
|
ZYXI
|
2007-10-24
| 1.118182
| 1.136364
| 1.118182
| 1.118182
| 4,950
| 0.601688
|
ZYXI
|
2007-10-25
| 1.136364
| 1.181818
| 1.118182
| 1.181818
| 22,110
| 0.63593
|
ZYXI
|
2007-10-26
| 1.145455
| 1.2
| 1.090909
| 1.163636
| 57,530
| 0.626146
|
ZYXI
|
2007-10-29
| 1.136364
| 1.172727
| 1.090909
| 1.172727
| 26,950
| 0.631038
|
ZYXI
|
2007-10-30
| 1.136364
| 1.181818
| 1.109091
| 1.181818
| 18,260
| 0.63593
|
ZYXI
|
2007-10-31
| 1.145455
| 1.209091
| 1.136364
| 1.209091
| 15,950
| 0.650605
|
ZYXI
|
2007-11-01
| 1.181818
| 1.209091
| 1.136364
| 1.209091
| 22,440
| 0.650605
|
ZYXI
|
2007-11-02
| 1.209091
| 1.227273
| 1.118182
| 1.218182
| 76,340
| 0.655497
|
ZYXI
|
2007-11-05
| 1.227273
| 1.390909
| 1.227273
| 1.345455
| 495,220
| 0.723982
|
ZYXI
|
2007-11-06
| 1.372727
| 1.381818
| 1.272727
| 1.354545
| 207,680
| 0.728873
|
ZYXI
|
2007-11-07
| 1.345455
| 1.354545
| 1.3
| 1.3
| 78,540
| 0.699523
|
ZYXI
|
2007-11-08
| 1.318182
| 1.318182
| 1.281818
| 1.281818
| 34,320
| 0.689739
|
ZYXI
|
2007-11-09
| 1.272727
| 1.345455
| 1.254545
| 1.272727
| 66,550
| 0.684847
|
ZYXI
|
2007-11-12
| 1.272727
| 1.290909
| 1.190909
| 1.236364
| 137,060
| 0.665281
|
ZYXI
|
2007-11-13
| 1.236364
| 1.272727
| 1.181818
| 1.227273
| 85,360
| 0.660389
|
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.