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
|
2007-11-14
| 1.272727
| 1.363636
| 1.209091
| 1.209091
| 92,290
| 0.650605
|
ZYXI
|
2007-11-15
| 1.190909
| 1.263636
| 1.172727
| 1.263636
| 84,260
| 0.679956
|
ZYXI
|
2007-11-16
| 1.263636
| 1.336364
| 1.263636
| 1.336364
| 8,580
| 0.71909
|
ZYXI
|
2007-11-19
| 1.336364
| 1.363636
| 1.236364
| 1.272727
| 93,390
| 0.684847
|
ZYXI
|
2007-11-20
| 1.272727
| 1.290909
| 1.109091
| 1.163636
| 183,370
| 0.626146
|
ZYXI
|
2007-11-21
| 1.227273
| 1.272727
| 1.163636
| 1.254545
| 43,890
| 0.675064
|
ZYXI
|
2007-11-23
| 1.254545
| 1.254545
| 1.254545
| 1.254545
| 0
| 0.675064
|
ZYXI
|
2007-11-26
| 1.236364
| 1.236364
| 1.136364
| 1.181818
| 14,960
| 0.63593
|
ZYXI
|
2007-11-27
| 1.181818
| 1.227273
| 1.181818
| 1.181818
| 8,800
| 0.63593
|
ZYXI
|
2007-11-28
| 1.227273
| 1.227273
| 1.145455
| 1.181818
| 48,400
| 0.63593
|
ZYXI
|
2007-11-29
| 1.163636
| 1.227273
| 1.145455
| 1.154545
| 11,440
| 0.621254
|
ZYXI
|
2007-11-30
| 1.181818
| 1.227273
| 1.145455
| 1.218182
| 22,770
| 0.655497
|
ZYXI
|
2007-12-03
| 1.218182
| 1.218182
| 1.181818
| 1.2
| 3,080
| 0.645713
|
ZYXI
|
2007-12-04
| 1.181818
| 1.227273
| 1.181818
| 1.227273
| 16,500
| 0.660389
|
ZYXI
|
2007-12-05
| 1.227273
| 1.272727
| 1.145455
| 1.181818
| 31,900
| 0.63593
|
ZYXI
|
2007-12-06
| 1.181818
| 1.181818
| 1.181818
| 1.181818
| 1,650
| 0.63593
|
ZYXI
|
2007-12-07
| 1.154545
| 1.209091
| 1.136364
| 1.181818
| 29,370
| 0.63593
|
ZYXI
|
2007-12-10
| 1.181818
| 1.209091
| 1.181818
| 1.209091
| 5,060
| 0.650605
|
ZYXI
|
2007-12-11
| 1.209091
| 1.227273
| 1.209091
| 1.227273
| 39,820
| 0.660389
|
ZYXI
|
2007-12-12
| 1.209091
| 1.245455
| 1.209091
| 1.227273
| 27,720
| 0.660389
|
ZYXI
|
2007-12-13
| 1.209091
| 1.227273
| 1.209091
| 1.227273
| 13,530
| 0.660389
|
ZYXI
|
2007-12-14
| 1.209091
| 1.227273
| 1.209091
| 1.209091
| 28,050
| 0.650605
|
ZYXI
|
2007-12-17
| 1.209091
| 1.218182
| 1.209091
| 1.209091
| 11,000
| 0.650605
|
ZYXI
|
2007-12-18
| 1.209091
| 1.209091
| 1.181818
| 1.2
| 20,350
| 0.645713
|
ZYXI
|
2007-12-19
| 1.172727
| 1.181818
| 1.136364
| 1.154545
| 28,820
| 0.621254
|
ZYXI
|
2007-12-20
| 1.181818
| 1.181818
| 1.136364
| 1.181818
| 13,970
| 0.63593
|
ZYXI
|
2007-12-21
| 1.145455
| 1.181818
| 1.136364
| 1.181818
| 17,160
| 0.63593
|
ZYXI
|
2007-12-24
| 1.136364
| 1.181818
| 1.136364
| 1.181818
| 9,900
| 0.63593
|
ZYXI
|
2007-12-26
| 1.136364
| 1.181818
| 1.136364
| 1.181818
| 6,600
| 0.63593
|
ZYXI
|
2007-12-27
| 1.172727
| 1.2
| 1.172727
| 1.2
| 20,020
| 0.645713
|
ZYXI
|
2007-12-28
| 1.109091
| 1.2
| 1.109091
| 1.2
| 11,110
| 0.645713
|
ZYXI
|
2007-12-31
| 1.190909
| 1.190909
| 1.163636
| 1.163636
| 7,590
| 0.626146
|
ZYXI
|
2008-01-02
| 1.109091
| 1.190909
| 1.109091
| 1.190909
| 30,800
| 0.640822
|
ZYXI
|
2008-01-03
| 1.172727
| 1.181818
| 1.136364
| 1.163636
| 8,800
| 0.626146
|
ZYXI
|
2008-01-04
| 1.181818
| 1.181818
| 1.109091
| 1.145455
| 17,490
| 0.616363
|
ZYXI
|
2008-01-07
| 1.127273
| 1.272727
| 1.127273
| 1.272727
| 97,900
| 0.684847
|
ZYXI
|
2008-01-08
| 1.281818
| 1.281818
| 1.209091
| 1.209091
| 144,870
| 0.650605
|
ZYXI
|
2008-01-09
| 1.227273
| 1.281818
| 1.209091
| 1.281818
| 132,660
| 0.689739
|
ZYXI
|
2008-01-10
| 1.236364
| 1.263636
| 1.181818
| 1.227273
| 119,680
| 0.660389
|
ZYXI
|
2008-01-11
| 1.209091
| 1.209091
| 1.190909
| 1.190909
| 90,750
| 0.640822
|
ZYXI
|
2008-01-14
| 1.190909
| 1.272727
| 1.181818
| 1.227273
| 73,700
| 0.660389
|
ZYXI
|
2008-01-15
| 1.181818
| 1.227273
| 1.145455
| 1.163636
| 100,650
| 0.626146
|
ZYXI
|
2008-01-16
| 1.181818
| 1.181818
| 1.136364
| 1.136364
| 51,260
| 0.611471
|
ZYXI
|
2008-01-17
| 1.154545
| 1.181818
| 1.154545
| 1.181818
| 8,250
| 0.63593
|
ZYXI
|
2008-01-18
| 1.181818
| 1.181818
| 1.163636
| 1.163636
| 22,110
| 0.626146
|
ZYXI
|
2008-01-22
| 1.090909
| 1.136364
| 1.045455
| 1.090909
| 102,740
| 0.587012
|
ZYXI
|
2008-01-23
| 1.054545
| 1.090909
| 1.009091
| 1.090909
| 55,330
| 0.587012
|
ZYXI
|
2008-01-24
| 1.045455
| 1.090909
| 1.045455
| 1.072727
| 34,870
| 0.577228
|
ZYXI
|
2008-01-25
| 1.081818
| 1.090909
| 1.045455
| 1.072727
| 74,250
| 0.577228
|
ZYXI
|
2008-01-28
| 1.054545
| 1.072727
| 1.054545
| 1.063636
| 32,230
| 0.572337
|
ZYXI
|
2008-01-29
| 1.063636
| 1.090909
| 1.036364
| 1.045455
| 88,330
| 0.562554
|
ZYXI
|
2008-01-30
| 1.036364
| 1.154545
| 1.036364
| 1.136364
| 111,540
| 0.611471
|
ZYXI
|
2008-01-31
| 1.136364
| 1.172727
| 1.1
| 1.145455
| 34,430
| 0.616363
|
ZYXI
|
2008-02-01
| 1.172727
| 1.172727
| 1.136364
| 1.136364
| 36,960
| 0.611471
|
ZYXI
|
2008-02-04
| 1.136364
| 1.163636
| 1.136364
| 1.136364
| 41,030
| 0.611471
|
ZYXI
|
2008-02-05
| 1.136364
| 1.136364
| 1.136364
| 1.136364
| 55,440
| 0.611471
|
ZYXI
|
2008-02-06
| 1.181818
| 1.272727
| 1.181818
| 1.209091
| 260,040
| 0.650605
|
ZYXI
|
2008-02-07
| 1.190909
| 1.263636
| 1.190909
| 1.236364
| 74,690
| 0.665281
|
ZYXI
|
2008-02-08
| 1.272727
| 1.318182
| 1.209091
| 1.318182
| 85,690
| 0.709306
|
ZYXI
|
2008-02-11
| 1.318182
| 1.454545
| 1.318182
| 1.454545
| 189,640
| 0.782683
|
ZYXI
|
2008-02-12
| 1.454545
| 1.518182
| 1.372727
| 1.381818
| 134,750
| 0.743549
|
ZYXI
|
2008-02-13
| 1.409091
| 1.409091
| 1.345455
| 1.381818
| 85,690
| 0.743549
|
ZYXI
|
2008-02-14
| 1.372727
| 1.427273
| 1.372727
| 1.390909
| 44,000
| 0.74844
|
ZYXI
|
2008-02-15
| 1.363636
| 1.390909
| 1.354545
| 1.390909
| 41,360
| 0.74844
|
ZYXI
|
2008-02-19
| 1.390909
| 1.4
| 1.354545
| 1.354545
| 174,240
| 0.728873
|
ZYXI
|
2008-02-20
| 1.354545
| 1.518182
| 1.354545
| 1.427273
| 179,960
| 0.768008
|
ZYXI
|
2008-02-21
| 1.445455
| 1.445455
| 1.409091
| 1.409091
| 34,540
| 0.758224
|
ZYXI
|
2008-02-22
| 1.390909
| 1.409091
| 1.336364
| 1.390909
| 114,400
| 0.74844
|
ZYXI
|
2008-02-25
| 1.390909
| 1.390909
| 1.318182
| 1.327273
| 88,220
| 0.714198
|
ZYXI
|
2008-02-26
| 1.318182
| 1.527273
| 1.309091
| 1.4
| 74,910
| 0.753332
|
ZYXI
|
2008-02-27
| 1.409091
| 1.6
| 1.409091
| 1.590909
| 222,200
| 0.856059
|
ZYXI
|
2008-02-28
| 1.6
| 1.636364
| 1.545455
| 1.618182
| 58,190
| 0.870735
|
ZYXI
|
2008-02-29
| 1.618182
| 1.618182
| 1.536364
| 1.554545
| 34,430
| 0.836492
|
ZYXI
|
2008-03-03
| 1.563636
| 1.609091
| 1.527273
| 1.572727
| 84,150
| 0.846276
|
ZYXI
|
2008-03-04
| 1.563636
| 1.563636
| 1.445455
| 1.509091
| 100,650
| 0.812034
|
ZYXI
|
2008-03-05
| 1.618182
| 1.681818
| 1.545455
| 1.572727
| 156,090
| 0.846276
|
ZYXI
|
2008-03-06
| 1.554545
| 1.554545
| 1.5
| 1.509091
| 104,940
| 0.812034
|
ZYXI
|
2008-03-07
| 1.5
| 1.509091
| 1.427273
| 1.472727
| 109,890
| 0.792466
|
ZYXI
|
2008-03-10
| 1.472727
| 1.472727
| 1.409091
| 1.409091
| 19,800
| 0.758224
|
ZYXI
|
2008-03-11
| 1.409091
| 1.409091
| 1.354545
| 1.363636
| 65,340
| 0.733765
|
ZYXI
|
2008-03-12
| 1.409091
| 1.409091
| 1.354545
| 1.354545
| 37,400
| 0.728873
|
ZYXI
|
2008-03-13
| 1.354545
| 1.4
| 1.327273
| 1.4
| 42,680
| 0.753332
|
ZYXI
|
2008-03-14
| 1.372727
| 1.4
| 1.327273
| 1.4
| 5,610
| 0.753332
|
ZYXI
|
2008-03-17
| 1.327273
| 1.363636
| 1.309091
| 1.363636
| 37,950
| 0.733765
|
ZYXI
|
2008-03-18
| 1.363636
| 1.445455
| 1.363636
| 1.436364
| 28,490
| 0.7729
|
ZYXI
|
2008-03-19
| 1.436364
| 1.481818
| 1.372727
| 1.445455
| 20,020
| 0.777791
|
ZYXI
|
2008-03-20
| 1.4
| 1.445455
| 1.4
| 1.445455
| 12,320
| 0.777791
|
ZYXI
|
2008-03-24
| 1.381818
| 1.454545
| 1.372727
| 1.454545
| 26,840
| 0.782683
|
ZYXI
|
2008-03-25
| 1.481818
| 1.481818
| 1.445455
| 1.454545
| 12,760
| 0.782683
|
ZYXI
|
2008-03-26
| 1.472727
| 1.536364
| 1.472727
| 1.5
| 18,810
| 0.807142
|
ZYXI
|
2008-03-27
| 1.5
| 1.5
| 1.409091
| 1.427273
| 37,180
| 0.768008
|
ZYXI
|
2008-03-28
| 1.409091
| 1.409091
| 1.354545
| 1.372727
| 32,560
| 0.738657
|
ZYXI
|
2008-03-31
| 1.372727
| 1.409091
| 1.3
| 1.345455
| 27,060
| 0.723982
|
ZYXI
|
2008-04-01
| 1.354545
| 1.436364
| 1.281818
| 1.363636
| 112,420
| 0.733765
|
ZYXI
|
2008-04-02
| 1.381818
| 1.418182
| 1.381818
| 1.409091
| 15,620
| 0.758224
|
ZYXI
|
2008-04-03
| 1.418182
| 1.418182
| 1.381818
| 1.418182
| 5,500
| 0.763116
|
ZYXI
|
2008-04-04
| 1.418182
| 1.463636
| 1.4
| 1.463636
| 27,940
| 0.787575
|
ZYXI
|
2008-04-07
| 1.463636
| 1.518182
| 1.418182
| 1.418182
| 54,120
| 0.763116
|
ZYXI
|
2008-04-08
| 1.418182
| 1.418182
| 1.2
| 1.245455
| 257,180
| 0.670172
|
ZYXI
|
2008-04-09
| 1.254545
| 1.254545
| 1.190909
| 1.227273
| 63,030
| 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.