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
|
2008-04-10
| 1.218182
| 1.263636
| 1.181818
| 1.245455
| 103,950
| 0.670172
|
ZYXI
|
2008-04-11
| 1.218182
| 1.263636
| 1.181818
| 1.236364
| 35,200
| 0.665281
|
ZYXI
|
2008-04-14
| 1.236364
| 1.236364
| 1.172727
| 1.181818
| 45,650
| 0.63593
|
ZYXI
|
2008-04-15
| 1.181818
| 1.236364
| 1.181818
| 1.236364
| 23,430
| 0.665281
|
ZYXI
|
2008-04-16
| 1.272727
| 1.363636
| 1.272727
| 1.318182
| 89,320
| 0.709306
|
ZYXI
|
2008-04-17
| 1.318182
| 1.318182
| 1.318182
| 1.318182
| 550
| 0.709306
|
ZYXI
|
2008-04-18
| 1.318182
| 1.409091
| 1.281818
| 1.409091
| 129,360
| 0.758224
|
ZYXI
|
2008-04-21
| 1.409091
| 1.409091
| 1.345455
| 1.354545
| 46,860
| 0.728873
|
ZYXI
|
2008-04-22
| 1.363636
| 1.363636
| 1.318182
| 1.363636
| 12,870
| 0.733765
|
ZYXI
|
2008-04-23
| 1.3
| 1.345455
| 1.3
| 1.3
| 53,130
| 0.699523
|
ZYXI
|
2008-04-24
| 1.345455
| 1.345455
| 1.281818
| 1.345455
| 95,920
| 0.723982
|
ZYXI
|
2008-04-25
| 1.318182
| 1.418182
| 1.318182
| 1.418182
| 370,040
| 0.763116
|
ZYXI
|
2008-04-28
| 1.418182
| 1.418182
| 1.390909
| 1.409091
| 121,110
| 0.758224
|
ZYXI
|
2008-04-29
| 1.418182
| 1.445455
| 1.345455
| 1.354545
| 64,240
| 0.728873
|
ZYXI
|
2008-04-30
| 1.372727
| 1.445455
| 1.363636
| 1.390909
| 72,490
| 0.74844
|
ZYXI
|
2008-05-01
| 1.390909
| 1.427273
| 1.372727
| 1.390909
| 29,590
| 0.74844
|
ZYXI
|
2008-05-02
| 1.409091
| 1.436364
| 1.390909
| 1.409091
| 163,680
| 0.758224
|
ZYXI
|
2008-05-05
| 1.436364
| 1.454545
| 1.427273
| 1.454545
| 28,820
| 0.782683
|
ZYXI
|
2008-05-06
| 1.454545
| 1.472727
| 1.436364
| 1.454545
| 36,080
| 0.782683
|
ZYXI
|
2008-05-07
| 1.472727
| 1.472727
| 1.272727
| 1.327273
| 215,380
| 0.714198
|
ZYXI
|
2008-05-08
| 1.309091
| 1.345455
| 1.290909
| 1.309091
| 70,510
| 0.704415
|
ZYXI
|
2008-05-09
| 1.309091
| 1.318182
| 1.254545
| 1.318182
| 146,080
| 0.709306
|
ZYXI
|
2008-05-12
| 1.318182
| 1.318182
| 1.281818
| 1.281818
| 14,520
| 0.689739
|
ZYXI
|
2008-05-13
| 1.281818
| 1.318182
| 1.281818
| 1.318182
| 19,360
| 0.709306
|
ZYXI
|
2008-05-14
| 1.318182
| 1.318182
| 1.254545
| 1.309091
| 61,820
| 0.704415
|
ZYXI
|
2008-05-15
| 1.309091
| 1.309091
| 1.281818
| 1.3
| 39,600
| 0.699523
|
ZYXI
|
2008-05-16
| 1.3
| 1.3
| 1.290909
| 1.3
| 20,350
| 0.699523
|
ZYXI
|
2008-05-19
| 1.290909
| 1.363636
| 1.254545
| 1.363636
| 78,430
| 0.733765
|
ZYXI
|
2008-05-20
| 1.372727
| 1.418182
| 1.372727
| 1.409091
| 377,850
| 0.758224
|
ZYXI
|
2008-05-21
| 1.454545
| 1.454545
| 1.336364
| 1.445455
| 303,710
| 0.777791
|
ZYXI
|
2008-05-22
| 1.436364
| 1.436364
| 1.336364
| 1.354545
| 17,600
| 0.728873
|
ZYXI
|
2008-05-23
| 1.354545
| 1.354545
| 1.354545
| 1.354545
| 0
| 0.728873
|
ZYXI
|
2008-05-27
| 1.363636
| 1.363636
| 1.318182
| 1.363636
| 5,720
| 0.733765
|
ZYXI
|
2008-05-28
| 1.327273
| 1.363636
| 1.327273
| 1.363636
| 2,200
| 0.733765
|
ZYXI
|
2008-05-29
| 1.363636
| 1.390909
| 1.363636
| 1.363636
| 8,030
| 0.733765
|
ZYXI
|
2008-05-30
| 1.363636
| 1.363636
| 1.336364
| 1.336364
| 34,320
| 0.71909
|
ZYXI
|
2008-06-02
| 1.354545
| 1.463636
| 1.318182
| 1.436364
| 180,400
| 0.7729
|
ZYXI
|
2008-06-03
| 1.436364
| 1.645455
| 1.418182
| 1.645455
| 217,690
| 0.88541
|
ZYXI
|
2008-06-04
| 1.609091
| 1.645455
| 1.527273
| 1.545455
| 111,430
| 0.831601
|
ZYXI
|
2008-06-05
| 1.563636
| 1.6
| 1.527273
| 1.545455
| 30,470
| 0.831601
|
ZYXI
|
2008-06-06
| 1.527273
| 1.545455
| 1.518182
| 1.545455
| 1,650
| 0.831601
|
ZYXI
|
2008-06-09
| 1.545455
| 1.545455
| 1.518182
| 1.536364
| 5,830
| 0.826709
|
ZYXI
|
2008-06-10
| 1.536364
| 1.572727
| 1.536364
| 1.545455
| 78,320
| 0.831601
|
ZYXI
|
2008-06-11
| 1.545455
| 1.590909
| 1.545455
| 1.590909
| 20,130
| 0.856059
|
ZYXI
|
2008-06-12
| 1.6
| 1.6
| 1.581818
| 1.581818
| 2,090
| 0.851168
|
ZYXI
|
2008-06-13
| 1.563636
| 1.636364
| 1.563636
| 1.590909
| 63,250
| 0.856059
|
ZYXI
|
2008-06-16
| 1.590909
| 1.627273
| 1.554545
| 1.618182
| 27,500
| 0.870735
|
ZYXI
|
2008-06-17
| 1.618182
| 1.618182
| 1.581818
| 1.590909
| 37,290
| 0.856059
|
ZYXI
|
2008-06-18
| 1.590909
| 1.590909
| 1.527273
| 1.545455
| 9,680
| 0.831601
|
ZYXI
|
2008-06-19
| 1.527273
| 1.572727
| 1.518182
| 1.572727
| 19,580
| 0.846276
|
ZYXI
|
2008-06-20
| 1.554545
| 1.554545
| 1.518182
| 1.518182
| 21,780
| 0.816925
|
ZYXI
|
2008-06-23
| 1.518182
| 1.581818
| 1.518182
| 1.545455
| 28,380
| 0.831601
|
ZYXI
|
2008-06-24
| 1.590909
| 1.590909
| 1.518182
| 1.545455
| 8,470
| 0.831601
|
ZYXI
|
2008-06-25
| 1.545455
| 1.545455
| 1.454545
| 1.490909
| 91,300
| 0.80225
|
ZYXI
|
2008-06-26
| 1.472727
| 1.545455
| 1.463636
| 1.545455
| 2,860
| 0.831601
|
ZYXI
|
2008-06-27
| 1.536364
| 1.581818
| 1.536364
| 1.581818
| 3,740
| 0.851168
|
ZYXI
|
2008-06-30
| 1.518182
| 1.581818
| 1.509091
| 1.545455
| 32,780
| 0.831601
|
ZYXI
|
2008-07-01
| 1.509091
| 1.581818
| 1.5
| 1.581818
| 17,710
| 0.851168
|
ZYXI
|
2008-07-02
| 1.581818
| 1.590909
| 1.554545
| 1.590909
| 7,150
| 0.856059
|
ZYXI
|
2008-07-03
| 1.581818
| 1.863636
| 1.563636
| 1.863636
| 330,660
| 1.002812
|
ZYXI
|
2008-07-07
| 1.854545
| 1.963636
| 1.681818
| 1.818182
| 103,180
| 0.978354
|
ZYXI
|
2008-07-08
| 1.8
| 1.818182
| 1.727273
| 1.727273
| 14,520
| 0.929436
|
ZYXI
|
2008-07-09
| 1.809091
| 1.827273
| 1.809091
| 1.818182
| 29,370
| 0.978354
|
ZYXI
|
2008-07-10
| 1.854545
| 2.109091
| 1.818182
| 2.063636
| 124,960
| 1.110431
|
ZYXI
|
2008-07-11
| 2.109091
| 2.227273
| 2.090909
| 2.209091
| 64,790
| 1.1887
|
ZYXI
|
2008-07-14
| 2.163636
| 2.318182
| 2.163636
| 2.272727
| 75,460
| 1.222942
|
ZYXI
|
2008-07-15
| 2.254545
| 2.272727
| 2.236364
| 2.272727
| 33,550
| 1.222942
|
ZYXI
|
2008-07-16
| 2.272727
| 2.454545
| 2.254545
| 2.445455
| 216,810
| 1.315886
|
ZYXI
|
2008-07-17
| 2.481818
| 2.718182
| 2.481818
| 2.681818
| 444,510
| 1.443071
|
ZYXI
|
2008-07-18
| 2.727273
| 3.090909
| 2.718182
| 3
| 577,170
| 1.614283
|
ZYXI
|
2008-07-21
| 3.127273
| 3.127273
| 2.590909
| 2.872727
| 529,980
| 1.545799
|
ZYXI
|
2008-07-22
| 2.881818
| 2.881818
| 2.5
| 2.527273
| 328,240
| 1.359912
|
ZYXI
|
2008-07-23
| 2.572727
| 2.836364
| 2.536364
| 2.727273
| 151,910
| 1.46753
|
ZYXI
|
2008-07-24
| 2.854545
| 3.027273
| 2.818182
| 3
| 376,310
| 1.614283
|
ZYXI
|
2008-07-25
| 3.009091
| 3.518182
| 3
| 3.454545
| 681,780
| 1.858872
|
ZYXI
|
2008-07-28
| 3.454545
| 3.518182
| 2.863636
| 2.972727
| 635,360
| 1.599608
|
ZYXI
|
2008-07-29
| 2.872727
| 3.072727
| 2.581818
| 2.881818
| 366,190
| 1.55069
|
ZYXI
|
2008-07-30
| 2.881818
| 3
| 2.772727
| 2.909091
| 244,090
| 1.565366
|
ZYXI
|
2008-07-31
| 2.909091
| 2.909091
| 2.681818
| 2.845455
| 199,540
| 1.531124
|
ZYXI
|
2008-08-01
| 2.736364
| 2.818182
| 2.609091
| 2.654545
| 86,240
| 1.428396
|
ZYXI
|
2008-08-04
| 2.654545
| 2.790909
| 2.636364
| 2.663636
| 107,140
| 1.433288
|
ZYXI
|
2008-08-05
| 2.672727
| 3.272727
| 2.636364
| 3.136364
| 310,750
| 1.68766
|
ZYXI
|
2008-08-06
| 3.227273
| 3.727273
| 3.145455
| 3.681818
| 683,650
| 1.981166
|
ZYXI
|
2008-08-07
| 3.681818
| 3.681818
| 3.227273
| 3.6
| 400,620
| 1.93714
|
ZYXI
|
2008-08-08
| 3.609091
| 3.854545
| 3.590909
| 3.636364
| 316,690
| 1.956707
|
ZYXI
|
2008-08-11
| 3.709091
| 4.418182
| 3.681818
| 4.209091
| 2,189,660
| 2.264889
|
ZYXI
|
2008-08-12
| 4.290909
| 4.745455
| 4.227273
| 4.572727
| 1,453,100
| 2.460559
|
ZYXI
|
2008-08-13
| 4.518182
| 4.536364
| 4.209091
| 4.454545
| 806,300
| 2.396966
|
ZYXI
|
2008-08-14
| 4.427273
| 4.836364
| 3.963636
| 4.654545
| 1,696,750
| 2.504585
|
ZYXI
|
2008-08-15
| 4.790909
| 5.581818
| 4.772727
| 5.581818
| 1,758,900
| 3.003546
|
ZYXI
|
2008-08-18
| 5.554545
| 5.563636
| 4.809091
| 5.1
| 1,869,560
| 2.744282
|
ZYXI
|
2008-08-19
| 4.981818
| 4.981818
| 4.045455
| 4.1
| 1,404,810
| 2.206187
|
ZYXI
|
2008-08-20
| 4.154545
| 4.636364
| 4.145455
| 4.536364
| 579,260
| 2.440992
|
ZYXI
|
2008-08-21
| 4.518182
| 4.545455
| 4.318182
| 4.409091
| 290,290
| 2.372508
|
ZYXI
|
2008-08-22
| 4.454545
| 4.454545
| 4.2
| 4.363636
| 195,470
| 2.348048
|
ZYXI
|
2008-08-25
| 4.318182
| 4.363636
| 4.109091
| 4.163636
| 153,340
| 2.24043
|
ZYXI
|
2008-08-26
| 4.136364
| 4.481818
| 4.027273
| 4.409091
| 295,130
| 2.372508
|
ZYXI
|
2008-08-27
| 4.436364
| 4.718182
| 4.381818
| 4.636364
| 350,680
| 2.494802
|
ZYXI
|
2008-08-28
| 4.636364
| 4.936364
| 4.627273
| 4.727273
| 408,540
| 2.543719
|
ZYXI
|
2008-08-29
| 4.727273
| 4.945455
| 4.618182
| 4.845455
| 212,850
| 2.607312
|
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.