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
|
2008-09-02
| 4.854545
| 4.890909
| 4.645455
| 4.863636
| 275,990
| 2.617096
|
ZYXI
|
2008-09-03
| 4.781818
| 4.818182
| 4.590909
| 4.772727
| 192,940
| 2.568178
|
ZYXI
|
2008-09-04
| 4.772727
| 4.881818
| 4.545455
| 4.554545
| 243,210
| 2.450775
|
ZYXI
|
2008-09-05
| 4.545455
| 4.554545
| 4.427273
| 4.454545
| 177,540
| 2.396966
|
ZYXI
|
2008-09-08
| 4.536364
| 5.154545
| 4.5
| 4.672727
| 528,550
| 2.514369
|
ZYXI
|
2008-09-09
| 4.690909
| 4.709091
| 4.472727
| 4.545455
| 182,930
| 2.445884
|
ZYXI
|
2008-09-10
| 4.481818
| 4.636364
| 4.481818
| 4.545455
| 93,500
| 2.445884
|
ZYXI
|
2008-09-11
| 4.5
| 4.863636
| 4.272727
| 4.818182
| 481,690
| 2.592637
|
ZYXI
|
2008-09-12
| 4.781818
| 4.809091
| 4.727273
| 4.727273
| 58,850
| 2.543719
|
ZYXI
|
2008-09-15
| 4.672727
| 4.681818
| 4.454545
| 4.554545
| 177,100
| 2.450775
|
ZYXI
|
2008-09-16
| 4.436364
| 4.981818
| 4.436364
| 4.981818
| 222,860
| 2.680689
|
ZYXI
|
2008-09-17
| 4.945455
| 5.272727
| 4.636364
| 5.109091
| 361,130
| 2.749174
|
ZYXI
|
2008-09-18
| 5.109091
| 5.181818
| 4.681818
| 5.090909
| 349,470
| 2.73939
|
ZYXI
|
2008-09-19
| 5.1
| 5.1
| 4.772727
| 4.872727
| 190,520
| 2.621987
|
ZYXI
|
2008-09-22
| 4.872727
| 5.036364
| 4.718182
| 4.727273
| 107,690
| 2.543719
|
ZYXI
|
2008-09-23
| 4.681818
| 4.909091
| 4.645455
| 4.909091
| 85,690
| 2.641555
|
ZYXI
|
2008-09-24
| 4.863636
| 5.190909
| 4.863636
| 4.981818
| 63,250
| 2.680689
|
ZYXI
|
2008-09-25
| 5.045455
| 5.118182
| 4.854545
| 5.045455
| 198,220
| 2.714931
|
ZYXI
|
2008-09-26
| 5.018182
| 5.045455
| 4.690909
| 4.818182
| 192,720
| 2.592637
|
ZYXI
|
2008-09-29
| 5.127273
| 5.309091
| 4.663636
| 4.781818
| 262,900
| 2.57307
|
ZYXI
|
2008-09-30
| 4.636364
| 4.745455
| 4.463636
| 4.718182
| 217,580
| 2.538828
|
ZYXI
|
2008-10-01
| 4.572727
| 4.772727
| 4.572727
| 4.727273
| 66,330
| 2.543719
|
ZYXI
|
2008-10-02
| 4.681818
| 4.763636
| 4.654545
| 4.681818
| 52,140
| 2.519261
|
ZYXI
|
2008-10-03
| 4.681818
| 4.7
| 4.563636
| 4.636364
| 83,050
| 2.494802
|
ZYXI
|
2008-10-06
| 4.563636
| 5
| 4.563636
| 4.690909
| 242,880
| 2.524152
|
ZYXI
|
2008-10-07
| 4.690909
| 4.981818
| 4.681818
| 4.681818
| 230,670
| 2.519261
|
ZYXI
|
2008-10-08
| 4.563636
| 4.681818
| 3.636364
| 4.645455
| 604,120
| 2.499694
|
ZYXI
|
2008-10-09
| 4.545455
| 4.636364
| 4.463636
| 4.545455
| 454,630
| 2.445884
|
ZYXI
|
2008-10-10
| 4.318182
| 4.409091
| 3.818182
| 4.409091
| 360,030
| 2.372508
|
ZYXI
|
2008-10-13
| 4.227273
| 4.5
| 4.045455
| 4.363636
| 173,030
| 2.348048
|
ZYXI
|
2008-10-14
| 4.5
| 4.627273
| 4.318182
| 4.363636
| 72,490
| 2.348048
|
ZYXI
|
2008-10-15
| 4.354545
| 4.363636
| 4.145455
| 4.272727
| 97,020
| 2.299131
|
ZYXI
|
2008-10-16
| 4.272727
| 4.272727
| 4
| 4.136364
| 98,780
| 2.225754
|
ZYXI
|
2008-10-17
| 4.136364
| 4.136364
| 3.818182
| 3.972727
| 121,990
| 2.137702
|
ZYXI
|
2008-10-20
| 3.927273
| 4.018182
| 3.818182
| 4
| 100,210
| 2.152378
|
ZYXI
|
2008-10-21
| 4.090909
| 4.5
| 3.909091
| 4.363636
| 221,650
| 2.348048
|
ZYXI
|
2008-10-22
| 4.318182
| 4.454545
| 4.227273
| 4.318182
| 95,370
| 2.32359
|
ZYXI
|
2008-10-23
| 4.318182
| 4.590909
| 4.281818
| 4.518182
| 209,770
| 2.431209
|
ZYXI
|
2008-10-24
| 4.3
| 4.545455
| 4.163636
| 4.545455
| 63,030
| 2.445884
|
ZYXI
|
2008-10-27
| 4.454545
| 4.5
| 4.363636
| 4.409091
| 55,330
| 2.372508
|
ZYXI
|
2008-10-28
| 4.427273
| 4.490909
| 4.318182
| 4.318182
| 42,350
| 2.32359
|
ZYXI
|
2008-10-29
| 4.318182
| 4.318182
| 4.090909
| 4.272727
| 63,580
| 2.299131
|
ZYXI
|
2008-10-30
| 4.272727
| 4.318182
| 3.845455
| 3.981818
| 180,620
| 2.142594
|
ZYXI
|
2008-10-31
| 3.890909
| 4.136364
| 3.872727
| 4.090909
| 119,240
| 2.201296
|
ZYXI
|
2008-11-03
| 3.954545
| 4.090909
| 3.327273
| 3.363636
| 224,620
| 1.809954
|
ZYXI
|
2008-11-04
| 3.136364
| 3.272727
| 1.272727
| 1.7
| 2,613,820
| 0.914761
|
ZYXI
|
2008-11-05
| 1.636364
| 1.972727
| 1.527273
| 1.818182
| 810,260
| 0.978354
|
ZYXI
|
2008-11-06
| 1.781818
| 2.590909
| 1.781818
| 2.5
| 519,750
| 1.345236
|
ZYXI
|
2008-11-07
| 2.5
| 2.854545
| 2.454545
| 2.818182
| 212,960
| 1.516448
|
ZYXI
|
2008-11-10
| 2.854545
| 2.954545
| 2.654545
| 2.727273
| 885,830
| 1.46753
|
ZYXI
|
2008-11-11
| 2.727273
| 2.881818
| 2.636364
| 2.881818
| 74,030
| 1.55069
|
ZYXI
|
2008-11-12
| 2.890909
| 2.927273
| 2.845455
| 2.9
| 52,250
| 1.560474
|
ZYXI
|
2008-11-13
| 2.890909
| 2.954545
| 2.854545
| 2.936364
| 77,220
| 1.580041
|
ZYXI
|
2008-11-14
| 2.936364
| 2.963636
| 2.809091
| 2.854545
| 310,310
| 1.536015
|
ZYXI
|
2008-11-17
| 2.790909
| 2.9
| 2.627273
| 2.818182
| 324,170
| 1.516448
|
ZYXI
|
2008-11-18
| 2.836364
| 2.836364
| 2.727273
| 2.818182
| 102,190
| 1.516448
|
ZYXI
|
2008-11-19
| 2.781818
| 2.8
| 2.590909
| 2.7
| 65,230
| 1.452855
|
ZYXI
|
2008-11-20
| 2.563636
| 2.590909
| 1.5
| 1.609091
| 527,340
| 0.865843
|
ZYXI
|
2008-11-21
| 1.909091
| 2
| 1.527273
| 1.590909
| 100,870
| 0.856059
|
ZYXI
|
2008-11-24
| 1.509091
| 1.636364
| 1.5
| 1.5
| 71,060
| 0.807142
|
ZYXI
|
2008-11-25
| 1.4
| 1.490909
| 1.172727
| 1.272727
| 237,050
| 0.684847
|
ZYXI
|
2008-11-26
| 1.227273
| 1.609091
| 1.227273
| 1.336364
| 319,110
| 0.71909
|
ZYXI
|
2008-11-28
| 1.336364
| 1.409091
| 1.336364
| 1.381818
| 67,540
| 0.743549
|
ZYXI
|
2008-12-01
| 1.290909
| 1.363636
| 1.236364
| 1.272727
| 47,080
| 0.684847
|
ZYXI
|
2008-12-02
| 1.363636
| 1.363636
| 1.227273
| 1.227273
| 89,650
| 0.660389
|
ZYXI
|
2008-12-03
| 1.181818
| 1.318182
| 1.018182
| 1.127273
| 97,020
| 0.606579
|
ZYXI
|
2008-12-04
| 1.127273
| 1.181818
| 1.090909
| 1.118182
| 25,630
| 0.601688
|
ZYXI
|
2008-12-05
| 1.181818
| 1.281818
| 1.118182
| 1.181818
| 11,330
| 0.63593
|
ZYXI
|
2008-12-08
| 1.190909
| 1.481818
| 1.190909
| 1.454545
| 29,920
| 0.782683
|
ZYXI
|
2008-12-09
| 1.5
| 1.545455
| 1.454545
| 1.545455
| 4,510
| 0.831601
|
ZYXI
|
2008-12-10
| 1.545455
| 1.545455
| 1.454545
| 1.5
| 17,710
| 0.807142
|
ZYXI
|
2008-12-11
| 1.454545
| 1.5
| 1.409091
| 1.490909
| 15,070
| 0.80225
|
ZYXI
|
2008-12-12
| 1.481818
| 1.5
| 1.481818
| 1.5
| 15,290
| 0.807142
|
ZYXI
|
2008-12-15
| 1.545455
| 1.563636
| 1.454545
| 1.5
| 9,680
| 0.807142
|
ZYXI
|
2008-12-16
| 1.454545
| 1.5
| 1.409091
| 1.454545
| 15,070
| 0.782683
|
ZYXI
|
2008-12-17
| 1.454545
| 1.590909
| 1.454545
| 1.563636
| 19,360
| 0.841384
|
ZYXI
|
2008-12-18
| 1.5
| 1.563636
| 1.5
| 1.545455
| 17,930
| 0.831601
|
ZYXI
|
2008-12-19
| 1.5
| 1.563636
| 1.5
| 1.5
| 28,820
| 0.807142
|
ZYXI
|
2008-12-22
| 1.536364
| 1.563636
| 1.454545
| 1.527273
| 8,470
| 0.821817
|
ZYXI
|
2008-12-23
| 1.454545
| 1.527273
| 1.454545
| 1.5
| 18,040
| 0.807142
|
ZYXI
|
2008-12-24
| 1.5
| 1.5
| 1.454545
| 1.5
| 3,190
| 0.807142
|
ZYXI
|
2008-12-26
| 1.5
| 1.5
| 1.454545
| 1.5
| 1,760
| 0.807142
|
ZYXI
|
2008-12-29
| 1.5
| 1.5
| 1.136364
| 1.318182
| 58,520
| 0.709306
|
ZYXI
|
2008-12-30
| 1.318182
| 1.409091
| 1.272727
| 1.409091
| 30,800
| 0.758224
|
ZYXI
|
2008-12-31
| 1.281818
| 1.409091
| 1.281818
| 1.409091
| 660
| 0.758224
|
ZYXI
|
2009-01-02
| 1.290909
| 1.436364
| 1.290909
| 1.4
| 10,120
| 0.753332
|
ZYXI
|
2009-01-05
| 1.336364
| 1.390909
| 1.090909
| 1.290909
| 19,800
| 0.694631
|
ZYXI
|
2009-01-06
| 1.272727
| 1.454545
| 1.236364
| 1.454545
| 17,820
| 0.782683
|
ZYXI
|
2009-01-07
| 1.363636
| 1.436364
| 1.363636
| 1.372727
| 11,770
| 0.738657
|
ZYXI
|
2009-01-08
| 1.372727
| 1.381818
| 1.372727
| 1.381818
| 9,680
| 0.743549
|
ZYXI
|
2009-01-09
| 1.381818
| 1.436364
| 1.363636
| 1.436364
| 3,300
| 0.7729
|
ZYXI
|
2009-01-12
| 1.490909
| 1.590909
| 1.472727
| 1.536364
| 60,830
| 0.826709
|
ZYXI
|
2009-01-13
| 1.509091
| 1.509091
| 1.381818
| 1.4
| 33,110
| 0.753332
|
ZYXI
|
2009-01-14
| 1.381818
| 1.4
| 1.363636
| 1.390909
| 22,330
| 0.74844
|
ZYXI
|
2009-01-15
| 1.390909
| 1.390909
| 1.318182
| 1.363636
| 5,170
| 0.733765
|
ZYXI
|
2009-01-16
| 1.318182
| 1.363636
| 1.318182
| 1.363636
| 2,530
| 0.733765
|
ZYXI
|
2009-01-20
| 1.290909
| 1.290909
| 1.1
| 1.163636
| 68,530
| 0.626146
|
ZYXI
|
2009-01-21
| 1.154545
| 1.154545
| 1.090909
| 1.118182
| 16,390
| 0.601688
|
ZYXI
|
2009-01-22
| 1.090909
| 1.127273
| 1.045455
| 1.109091
| 44,770
| 0.596796
|
ZYXI
|
2009-01-23
| 1.109091
| 1.154545
| 1.018182
| 1.109091
| 32,560
| 0.596796
|
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.