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
|
2009-01-26
| 1.136364
| 1.254545
| 1.063636
| 1.254545
| 9,460
| 0.675064
|
ZYXI
|
2009-01-27
| 1.109091
| 1.136364
| 1.054545
| 1.136364
| 13,420
| 0.611471
|
ZYXI
|
2009-01-28
| 1.136364
| 1.181818
| 1.109091
| 1.181818
| 2,530
| 0.63593
|
ZYXI
|
2009-01-29
| 1.145455
| 1.145455
| 1.145455
| 1.145455
| 1,650
| 0.616363
|
ZYXI
|
2009-01-30
| 1.045455
| 1.145455
| 1
| 1.145455
| 18,370
| 0.616363
|
ZYXI
|
2009-02-02
| 1.045455
| 1.127273
| 1
| 1.118182
| 15,070
| 0.601688
|
ZYXI
|
2009-02-03
| 1.027273
| 1.072727
| 1.027273
| 1.027273
| 7,590
| 0.55277
|
ZYXI
|
2009-02-04
| 1.018182
| 1.054545
| 1
| 1.009091
| 76,890
| 0.542986
|
ZYXI
|
2009-02-05
| 1
| 1.027273
| 0.981818
| 1.009091
| 7,700
| 0.542986
|
ZYXI
|
2009-02-06
| 1.009091
| 1.318182
| 0.927273
| 1.245455
| 32,010
| 0.670172
|
ZYXI
|
2009-02-09
| 1.227273
| 1.227273
| 1
| 1.090909
| 7,370
| 0.587012
|
ZYXI
|
2009-02-10
| 1.045455
| 1.090909
| 1.045455
| 1.090909
| 11,330
| 0.587012
|
ZYXI
|
2009-02-11
| 1.090909
| 1.136364
| 0.981818
| 0.981818
| 46,640
| 0.528311
|
ZYXI
|
2009-02-12
| 0.981818
| 1.009091
| 0.963636
| 1.009091
| 15,400
| 0.542986
|
ZYXI
|
2009-02-13
| 1.009091
| 1.090909
| 1
| 1.090909
| 2,640
| 0.587012
|
ZYXI
|
2009-02-17
| 1.009091
| 1.072727
| 0.981818
| 1.027273
| 67,320
| 0.55277
|
ZYXI
|
2009-02-18
| 1.045455
| 1.081818
| 1.027273
| 1.072727
| 22,440
| 0.577228
|
ZYXI
|
2009-02-19
| 1.027273
| 1.090909
| 1.027273
| 1.090909
| 19,690
| 0.587012
|
ZYXI
|
2009-02-20
| 1.090909
| 1.090909
| 1.018182
| 1.090909
| 10,120
| 0.587012
|
ZYXI
|
2009-02-23
| 1.063636
| 1.090909
| 1.018182
| 1.090909
| 21,890
| 0.587012
|
ZYXI
|
2009-02-24
| 1.036364
| 1.1
| 1.036364
| 1.090909
| 9,790
| 0.587012
|
ZYXI
|
2009-02-25
| 1.254545
| 1.254545
| 1.072727
| 1.072727
| 91,520
| 0.577228
|
ZYXI
|
2009-02-26
| 1.090909
| 1.090909
| 0.972727
| 0.990909
| 148,170
| 0.533203
|
ZYXI
|
2009-02-27
| 1.063636
| 1.072727
| 1.063636
| 1.072727
| 12,430
| 0.577228
|
ZYXI
|
2009-03-02
| 1.072727
| 1.1
| 1.018182
| 1.1
| 35,090
| 0.591904
|
ZYXI
|
2009-03-03
| 1.090909
| 1.136364
| 1.090909
| 1.109091
| 8,470
| 0.596796
|
ZYXI
|
2009-03-04
| 1.136364
| 1.136364
| 1.072727
| 1.109091
| 18,700
| 0.596796
|
ZYXI
|
2009-03-05
| 1.072727
| 1.072727
| 1.018182
| 1.063636
| 10,230
| 0.572337
|
ZYXI
|
2009-03-06
| 1.063636
| 1.109091
| 1.027273
| 1.090909
| 3,520
| 0.587012
|
ZYXI
|
2009-03-09
| 1.018182
| 1.018182
| 0.981818
| 1
| 14,850
| 0.538094
|
ZYXI
|
2009-03-10
| 0.981818
| 0.981818
| 0.681818
| 0.909091
| 43,670
| 0.489177
|
ZYXI
|
2009-03-11
| 0.836364
| 0.909091
| 0.836364
| 0.909091
| 1,870
| 0.489177
|
ZYXI
|
2009-03-12
| 0.836364
| 0.918182
| 0.836364
| 0.918182
| 5,830
| 0.494069
|
ZYXI
|
2009-03-13
| 0.918182
| 0.954545
| 0.909091
| 0.954545
| 6,710
| 0.513635
|
ZYXI
|
2009-03-16
| 0.954545
| 0.981818
| 0.954545
| 0.981818
| 1,870
| 0.528311
|
ZYXI
|
2009-03-17
| 0.963636
| 0.990909
| 0.909091
| 0.990909
| 18,150
| 0.533203
|
ZYXI
|
2009-03-18
| 1
| 1.045455
| 0.990909
| 1.018182
| 8,140
| 0.547878
|
ZYXI
|
2009-03-19
| 1.018182
| 1.136364
| 0.990909
| 1.136364
| 6,050
| 0.611471
|
ZYXI
|
2009-03-20
| 1.136364
| 1.136364
| 1.045455
| 1.090909
| 13,860
| 0.587012
|
ZYXI
|
2009-03-23
| 1.090909
| 1.136364
| 0.863636
| 1.072727
| 84,150
| 0.577228
|
ZYXI
|
2009-03-24
| 0.836364
| 0.990909
| 0.836364
| 0.936364
| 77,550
| 0.503852
|
ZYXI
|
2009-03-25
| 0.936364
| 1.045455
| 0.890909
| 1.045455
| 6,270
| 0.562554
|
ZYXI
|
2009-03-26
| 1.036364
| 1.036364
| 0.927273
| 1.018182
| 5,280
| 0.547878
|
ZYXI
|
2009-03-27
| 0.936364
| 1.018182
| 0.9
| 0.909091
| 48,070
| 0.489177
|
ZYXI
|
2009-03-30
| 1
| 1.054545
| 0.9
| 1.054545
| 71,720
| 0.567445
|
ZYXI
|
2009-03-31
| 1.054545
| 1.054545
| 1.045455
| 1.045455
| 40,150
| 0.562554
|
ZYXI
|
2009-04-01
| 0.990909
| 0.990909
| 0.381818
| 0.454545
| 460,570
| 0.244588
|
ZYXI
|
2009-04-02
| 0.509091
| 0.509091
| 0.409091
| 0.418182
| 128,590
| 0.225021
|
ZYXI
|
2009-04-03
| 0.418182
| 0.509091
| 0.418182
| 0.490909
| 118,580
| 0.264155
|
ZYXI
|
2009-04-06
| 0.472727
| 0.472727
| 0.427273
| 0.445455
| 40,700
| 0.239697
|
ZYXI
|
2009-04-07
| 0.445455
| 0.445455
| 0.363636
| 0.427273
| 195,360
| 0.229913
|
ZYXI
|
2009-04-08
| 0.318182
| 0.563636
| 0.318182
| 0.545455
| 83,820
| 0.293506
|
ZYXI
|
2009-04-09
| 0.527273
| 0.590909
| 0.527273
| 0.545455
| 32,010
| 0.293506
|
ZYXI
|
2009-04-13
| 0.290909
| 0.545455
| 0.290909
| 0.436364
| 25,300
| 0.234805
|
ZYXI
|
2009-04-14
| 0.563636
| 0.590909
| 0.463636
| 0.5
| 60,830
| 0.269047
|
ZYXI
|
2009-04-15
| 0.390909
| 0.5
| 0.390909
| 0.427273
| 10,670
| 0.229913
|
ZYXI
|
2009-04-16
| 0.436364
| 0.545455
| 0.436364
| 0.545455
| 61,820
| 0.293506
|
ZYXI
|
2009-04-17
| 0.436364
| 0.545455
| 0.436364
| 0.5
| 35,750
| 0.269047
|
ZYXI
|
2009-04-20
| 0.509091
| 0.609091
| 0.509091
| 0.545455
| 19,140
| 0.293506
|
ZYXI
|
2009-04-21
| 0.545455
| 0.563636
| 0.545455
| 0.545455
| 4,510
| 0.293506
|
ZYXI
|
2009-04-22
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 5,500
| 0.293506
|
ZYXI
|
2009-04-23
| 0.5
| 0.545455
| 0.481818
| 0.545455
| 12,980
| 0.293506
|
ZYXI
|
2009-04-24
| 0.436364
| 0.545455
| 0.436364
| 0.5
| 7,590
| 0.269047
|
ZYXI
|
2009-04-27
| 0.5
| 0.5
| 0.5
| 0.5
| 0
| 0.269047
|
ZYXI
|
2009-04-28
| 0.5
| 0.554545
| 0.381818
| 0.554545
| 17,600
| 0.298398
|
ZYXI
|
2009-04-29
| 0.545455
| 0.545455
| 0.481818
| 0.545455
| 30,030
| 0.293506
|
ZYXI
|
2009-04-30
| 0.5
| 0.618182
| 0.5
| 0.618182
| 29,480
| 0.33264
|
ZYXI
|
2009-05-01
| 0.590909
| 0.627273
| 0.590909
| 0.627273
| 11,550
| 0.337532
|
ZYXI
|
2009-05-04
| 0.481818
| 0.809091
| 0.481818
| 0.681818
| 39,380
| 0.366883
|
ZYXI
|
2009-05-05
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 5,390
| 0.366883
|
ZYXI
|
2009-05-06
| 0.590909
| 0.727273
| 0.590909
| 0.727273
| 1,760
| 0.391342
|
ZYXI
|
2009-05-07
| 0.727273
| 0.727273
| 0.590909
| 0.727273
| 10,670
| 0.391342
|
ZYXI
|
2009-05-08
| 0.727273
| 0.727273
| 0.727273
| 0.727273
| 14,190
| 0.391342
|
ZYXI
|
2009-05-11
| 0.590909
| 0.727273
| 0.590909
| 0.727273
| 10,670
| 0.391342
|
ZYXI
|
2009-05-12
| 0.545455
| 0.681818
| 0.545455
| 0.681818
| 2,530
| 0.366883
|
ZYXI
|
2009-05-13
| 0.636364
| 0.681818
| 0.636364
| 0.681818
| 3,410
| 0.366883
|
ZYXI
|
2009-05-14
| 0.681818
| 0.772727
| 0.590909
| 0.772727
| 47,190
| 0.4158
|
ZYXI
|
2009-05-15
| 0.7
| 0.772727
| 0.7
| 0.772727
| 7,480
| 0.4158
|
ZYXI
|
2009-05-18
| 0.863636
| 0.863636
| 0.727273
| 0.8
| 32,340
| 0.430476
|
ZYXI
|
2009-05-19
| 0.818182
| 0.918182
| 0.818182
| 0.909091
| 20,900
| 0.489177
|
ZYXI
|
2009-05-20
| 0.918182
| 1.072727
| 0.918182
| 1.072727
| 41,030
| 0.577228
|
ZYXI
|
2009-05-21
| 1.045455
| 1.163636
| 1.045455
| 1.045455
| 15,950
| 0.562554
|
ZYXI
|
2009-05-22
| 1.090909
| 1.090909
| 0.290909
| 0.963636
| 34,650
| 0.518527
|
ZYXI
|
2009-05-26
| 0.963636
| 1.090909
| 0.927273
| 0.963636
| 10,450
| 0.518527
|
ZYXI
|
2009-05-27
| 0.936364
| 0.936364
| 0.8
| 0.845455
| 21,340
| 0.454935
|
ZYXI
|
2009-05-28
| 0.827273
| 0.827273
| 0.827273
| 0.827273
| 5,500
| 0.445151
|
ZYXI
|
2009-05-29
| 0.827273
| 1.045455
| 0.818182
| 1.045455
| 22,660
| 0.562554
|
ZYXI
|
2009-06-01
| 0.963636
| 1
| 0.772727
| 0.954545
| 2,970
| 0.513635
|
ZYXI
|
2009-06-02
| 0.790909
| 0.954545
| 0.790909
| 0.909091
| 16,390
| 0.489177
|
ZYXI
|
2009-06-03
| 0.790909
| 0.909091
| 0.790909
| 0.909091
| 3,300
| 0.489177
|
ZYXI
|
2009-06-04
| 0.909091
| 0.909091
| 0.909091
| 0.909091
| 2,200
| 0.489177
|
ZYXI
|
2009-06-05
| 0.909091
| 0.909091
| 0.909091
| 0.909091
| 0
| 0.489177
|
ZYXI
|
2009-06-08
| 1.018182
| 1.063636
| 0.963636
| 1.063636
| 33,660
| 0.572337
|
ZYXI
|
2009-06-09
| 1.090909
| 1.136364
| 1.090909
| 1.090909
| 17,270
| 0.587012
|
ZYXI
|
2009-06-10
| 1.090909
| 1.090909
| 1.090909
| 1.090909
| 1,100
| 0.587012
|
ZYXI
|
2009-06-11
| 1.045455
| 1.045455
| 0.927273
| 0.954545
| 11,990
| 0.513635
|
ZYXI
|
2009-06-12
| 0.936364
| 0.936364
| 0.936364
| 0.936364
| 110
| 0.503852
|
ZYXI
|
2009-06-15
| 0.290909
| 0.954545
| 0.290909
| 0.954545
| 2,750
| 0.513635
|
ZYXI
|
2009-06-16
| 0.954545
| 0.954545
| 0.954545
| 0.954545
| 0
| 0.513635
|
ZYXI
|
2009-06-17
| 1
| 1
| 1
| 1
| 220
| 0.538094
|
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.