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
|
2009-06-18
| 0.6
| 1
| 0.6
| 1
| 3,520
| 0.538094
|
ZYXI
|
2009-06-19
| 0.936364
| 0.954545
| 0.463636
| 0.909091
| 44,000
| 0.489177
|
ZYXI
|
2009-06-22
| 0.909091
| 0.909091
| 0.754545
| 0.872727
| 9,570
| 0.46961
|
ZYXI
|
2009-06-23
| 0.872727
| 0.872727
| 0.754545
| 0.763636
| 1,210
| 0.410908
|
ZYXI
|
2009-06-24
| 0.763636
| 0.763636
| 0.763636
| 0.763636
| 1,760
| 0.410908
|
ZYXI
|
2009-06-25
| 0.763636
| 0.763636
| 0.763636
| 0.763636
| 220
| 0.410908
|
ZYXI
|
2009-06-26
| 0.763636
| 0.763636
| 0.763636
| 0.763636
| 0
| 0.410908
|
ZYXI
|
2009-06-29
| 0.754545
| 0.863636
| 0.754545
| 0.854545
| 12,430
| 0.459826
|
ZYXI
|
2009-06-30
| 0.863636
| 0.863636
| 0.854545
| 0.854545
| 3,080
| 0.459826
|
ZYXI
|
2009-07-01
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 2,750
| 0.464718
|
ZYXI
|
2009-07-02
| 0.863636
| 0.863636
| 0.809091
| 0.863636
| 11,770
| 0.464718
|
ZYXI
|
2009-07-06
| 0.809091
| 0.863636
| 0.809091
| 0.809091
| 7,040
| 0.435367
|
ZYXI
|
2009-07-07
| 0.809091
| 0.809091
| 0.809091
| 0.809091
| 5,940
| 0.435367
|
ZYXI
|
2009-07-08
| 0.809091
| 0.818182
| 0.809091
| 0.809091
| 14,630
| 0.435367
|
ZYXI
|
2009-07-09
| 0.818182
| 0.818182
| 0.809091
| 0.809091
| 19,690
| 0.435367
|
ZYXI
|
2009-07-10
| 0.809091
| 0.818182
| 0.763636
| 0.818182
| 30,360
| 0.440259
|
ZYXI
|
2009-07-13
| 0.818182
| 0.863636
| 0.818182
| 0.863636
| 12,320
| 0.464718
|
ZYXI
|
2009-07-14
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 770
| 0.464718
|
ZYXI
|
2009-07-15
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 6,930
| 0.464718
|
ZYXI
|
2009-07-16
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 6,050
| 0.464718
|
ZYXI
|
2009-07-17
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 220
| 0.464718
|
ZYXI
|
2009-07-20
| 0.872727
| 0.927273
| 0.872727
| 0.927273
| 6,490
| 0.49896
|
ZYXI
|
2009-07-21
| 1
| 1
| 0.990909
| 0.990909
| 3,630
| 0.533203
|
ZYXI
|
2009-07-22
| 1
| 1.045455
| 0.863636
| 1.045455
| 48,730
| 0.562554
|
ZYXI
|
2009-07-23
| 0.918182
| 0.918182
| 0.918182
| 0.918182
| 220
| 0.494069
|
ZYXI
|
2009-07-24
| 0.927273
| 0.927273
| 0.927273
| 0.927273
| 550
| 0.49896
|
ZYXI
|
2009-07-27
| 0.927273
| 0.963636
| 0.818182
| 0.954545
| 24,310
| 0.513635
|
ZYXI
|
2009-07-28
| 0.909091
| 0.954545
| 0.909091
| 0.954545
| 3,740
| 0.513635
|
ZYXI
|
2009-07-29
| 0.663636
| 1.018182
| 0.663636
| 0.954545
| 9,130
| 0.513635
|
ZYXI
|
2009-07-30
| 0.954545
| 0.954545
| 0.954545
| 0.954545
| 0
| 0.513635
|
ZYXI
|
2009-07-31
| 0.818182
| 1.090909
| 0.818182
| 1.036364
| 37,290
| 0.557662
|
ZYXI
|
2009-08-03
| 0.954545
| 0.954545
| 0.954545
| 0.954545
| 440
| 0.513635
|
ZYXI
|
2009-08-04
| 0.818182
| 1.027273
| 0.818182
| 1.027273
| 4,840
| 0.55277
|
ZYXI
|
2009-08-05
| 0.845455
| 0.954545
| 0.845455
| 0.954545
| 2,750
| 0.513635
|
ZYXI
|
2009-08-06
| 0.918182
| 1.045455
| 0.918182
| 1.045455
| 7,370
| 0.562554
|
ZYXI
|
2009-08-07
| 1.027273
| 1.027273
| 0.954545
| 0.954545
| 2,970
| 0.513635
|
ZYXI
|
2009-08-10
| 0.954545
| 0.954545
| 0.954545
| 0.954545
| 0
| 0.513635
|
ZYXI
|
2009-08-11
| 0.972727
| 1.090909
| 0.972727
| 1.054545
| 28,050
| 0.567445
|
ZYXI
|
2009-08-12
| 1.054545
| 1.054545
| 1.054545
| 1.054545
| 44,000
| 0.567445
|
ZYXI
|
2009-08-13
| 1.072727
| 1.118182
| 1.045455
| 1.090909
| 23,980
| 0.587012
|
ZYXI
|
2009-08-14
| 1.072727
| 1.136364
| 1.054545
| 1.118182
| 12,320
| 0.601688
|
ZYXI
|
2009-08-17
| 1.072727
| 1.072727
| 1.054545
| 1.072727
| 990
| 0.577228
|
ZYXI
|
2009-08-18
| 1.054545
| 1.054545
| 1.054545
| 1.054545
| 3,740
| 0.567445
|
ZYXI
|
2009-08-19
| 1.072727
| 1.072727
| 1.027273
| 1.027273
| 14,850
| 0.55277
|
ZYXI
|
2009-08-20
| 0.981818
| 1.027273
| 0.981818
| 1.027273
| 1,870
| 0.55277
|
ZYXI
|
2009-08-21
| 0.981818
| 0.981818
| 0.981818
| 0.981818
| 4,620
| 0.528311
|
ZYXI
|
2009-08-24
| 0.963636
| 0.963636
| 0.963636
| 0.963636
| 990
| 0.518527
|
ZYXI
|
2009-08-25
| 0.963636
| 0.963636
| 0.963636
| 0.963636
| 770
| 0.518527
|
ZYXI
|
2009-08-26
| 1.027273
| 1.027273
| 0.963636
| 0.963636
| 6,600
| 0.518527
|
ZYXI
|
2009-08-27
| 0.963636
| 0.963636
| 0.836364
| 0.918182
| 14,300
| 0.494069
|
ZYXI
|
2009-08-28
| 0.854545
| 1
| 0.854545
| 0.990909
| 8,470
| 0.533203
|
ZYXI
|
2009-08-31
| 0.990909
| 0.990909
| 0.927273
| 0.954545
| 12,980
| 0.513635
|
ZYXI
|
2009-09-01
| 0.854545
| 0.954545
| 0.663636
| 0.863636
| 32,010
| 0.464718
|
ZYXI
|
2009-09-02
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 880
| 0.464718
|
ZYXI
|
2009-09-03
| 0.863636
| 0.927273
| 0.809091
| 0.909091
| 60,060
| 0.489177
|
ZYXI
|
2009-09-04
| 0.9
| 0.909091
| 0.9
| 0.909091
| 2,860
| 0.489177
|
ZYXI
|
2009-09-08
| 0.809091
| 0.972727
| 0.809091
| 0.972727
| 29,370
| 0.523419
|
ZYXI
|
2009-09-09
| 1.063636
| 1.090909
| 0.872727
| 1.090909
| 66,770
| 0.587012
|
ZYXI
|
2009-09-10
| 1.054545
| 1.054545
| 0.954545
| 1
| 7,920
| 0.538094
|
ZYXI
|
2009-09-11
| 1
| 1
| 1
| 1
| 4,510
| 0.538094
|
ZYXI
|
2009-09-14
| 1
| 1
| 0.990909
| 0.990909
| 4,730
| 0.533203
|
ZYXI
|
2009-09-15
| 1
| 1
| 0.918182
| 0.918182
| 9,350
| 0.494069
|
ZYXI
|
2009-09-16
| 0.918182
| 0.927273
| 0.918182
| 0.918182
| 2,090
| 0.494069
|
ZYXI
|
2009-09-17
| 0.918182
| 0.918182
| 0.863636
| 0.909091
| 13,200
| 0.489177
|
ZYXI
|
2009-09-18
| 0.909091
| 0.909091
| 0.909091
| 0.909091
| 0
| 0.489177
|
ZYXI
|
2009-09-21
| 0.863636
| 0.909091
| 0.863636
| 0.909091
| 2,200
| 0.489177
|
ZYXI
|
2009-09-22
| 0.909091
| 0.909091
| 0.881818
| 0.881818
| 8,800
| 0.474501
|
ZYXI
|
2009-09-23
| 0.881818
| 0.918182
| 0.863636
| 0.918182
| 85,140
| 0.494069
|
ZYXI
|
2009-09-24
| 0.918182
| 0.954545
| 0.863636
| 0.954545
| 85,140
| 0.513635
|
ZYXI
|
2009-09-25
| 0.936364
| 0.990909
| 0.863636
| 0.936364
| 245,080
| 0.503852
|
ZYXI
|
2009-09-28
| 0.936364
| 0.963636
| 0.9
| 0.963636
| 9,680
| 0.518527
|
ZYXI
|
2009-09-29
| 0.990909
| 0.990909
| 0.909091
| 0.909091
| 12,320
| 0.489177
|
ZYXI
|
2009-09-30
| 0.927273
| 0.990909
| 0.890909
| 0.990909
| 270,600
| 0.533203
|
ZYXI
|
2009-10-01
| 0.963636
| 1
| 0.954545
| 0.954545
| 6,490
| 0.513635
|
ZYXI
|
2009-10-02
| 0.990909
| 0.990909
| 0.881818
| 0.981818
| 152,020
| 0.528311
|
ZYXI
|
2009-10-05
| 0.990909
| 0.990909
| 0.909091
| 0.981818
| 15,950
| 0.528311
|
ZYXI
|
2009-10-06
| 0.981818
| 1.045455
| 0.936364
| 1.045455
| 63,030
| 0.562554
|
ZYXI
|
2009-10-07
| 1.054545
| 1.118182
| 1.045455
| 1.118182
| 65,340
| 0.601688
|
ZYXI
|
2009-10-08
| 1.118182
| 1.136364
| 1.109091
| 1.118182
| 36,410
| 0.601688
|
ZYXI
|
2009-10-09
| 1.090909
| 1.118182
| 1
| 1
| 74,690
| 0.538094
|
ZYXI
|
2009-10-12
| 1.036364
| 1.090909
| 1.036364
| 1.090909
| 24,750
| 0.587012
|
ZYXI
|
2009-10-13
| 1.136364
| 1.136364
| 1.063636
| 1.090909
| 6,160
| 0.587012
|
ZYXI
|
2009-10-14
| 1.090909
| 1.172727
| 1.090909
| 1.145455
| 63,250
| 0.616363
|
ZYXI
|
2009-10-15
| 1.136364
| 1.254545
| 1.109091
| 1.145455
| 17,380
| 0.616363
|
ZYXI
|
2009-10-16
| 1.145455
| 1.181818
| 1.090909
| 1.172727
| 68,970
| 0.631038
|
ZYXI
|
2009-10-19
| 1.172727
| 1.218182
| 1.172727
| 1.218182
| 31,460
| 0.655497
|
ZYXI
|
2009-10-20
| 1.218182
| 1.563636
| 1.218182
| 1.536364
| 95,920
| 0.826709
|
ZYXI
|
2009-10-21
| 1.590909
| 1.618182
| 1.272727
| 1.490909
| 91,410
| 0.80225
|
ZYXI
|
2009-10-22
| 1.545455
| 1.545455
| 1.454545
| 1.5
| 5,940
| 0.807142
|
ZYXI
|
2009-10-23
| 1.5
| 1.527273
| 1.463636
| 1.5
| 23,320
| 0.807142
|
ZYXI
|
2009-10-26
| 1.5
| 1.536364
| 1.472727
| 1.509091
| 50,050
| 0.812034
|
ZYXI
|
2009-10-27
| 1.509091
| 1.536364
| 1.472727
| 1.472727
| 136,290
| 0.792466
|
ZYXI
|
2009-10-28
| 1.472727
| 1.518182
| 1.390909
| 1.5
| 20,570
| 0.807142
|
ZYXI
|
2009-10-29
| 1.490909
| 1.554545
| 1.454545
| 1.527273
| 11,000
| 0.821817
|
ZYXI
|
2009-10-30
| 1.527273
| 1.581818
| 1.5
| 1.581818
| 13,090
| 0.851168
|
ZYXI
|
2009-11-02
| 1.554545
| 1.554545
| 1.390909
| 1.527273
| 96,030
| 0.821817
|
ZYXI
|
2009-11-03
| 1.545455
| 1.554545
| 1.545455
| 1.554545
| 4,730
| 0.836492
|
ZYXI
|
2009-11-04
| 1.5
| 1.563636
| 1.409091
| 1.5
| 108,680
| 0.807142
|
ZYXI
|
2009-11-05
| 1.418182
| 1.536364
| 1.418182
| 1.536364
| 13,090
| 0.826709
|
ZYXI
|
2009-11-06
| 1.481818
| 1.481818
| 1.463636
| 1.463636
| 3,300
| 0.787575
|
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.