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
|
2009-11-09
| 1.509091
| 1.509091
| 1.509091
| 1.509091
| 1,100
| 0.812034
|
ZYXI
|
2009-11-10
| 1.454545
| 1.5
| 1.427273
| 1.454545
| 55,440
| 0.782683
|
ZYXI
|
2009-11-11
| 1.427273
| 1.472727
| 1.427273
| 1.472727
| 2,530
| 0.792466
|
ZYXI
|
2009-11-12
| 1.472727
| 1.5
| 1.427273
| 1.490909
| 3,630
| 0.80225
|
ZYXI
|
2009-11-13
| 1.509091
| 1.563636
| 1.509091
| 1.545455
| 140,690
| 0.831601
|
ZYXI
|
2009-11-16
| 1.545455
| 1.572727
| 1.509091
| 1.572727
| 30,360
| 0.846276
|
ZYXI
|
2009-11-17
| 1.527273
| 1.527273
| 1.072727
| 1.318182
| 49,390
| 0.709306
|
ZYXI
|
2009-11-18
| 1.354545
| 1.463636
| 1.336364
| 1.336364
| 52,690
| 0.71909
|
ZYXI
|
2009-11-19
| 1.327273
| 1.336364
| 1.272727
| 1.281818
| 21,670
| 0.689739
|
ZYXI
|
2009-11-20
| 1.290909
| 1.363636
| 1.236364
| 1.245455
| 5,830
| 0.670172
|
ZYXI
|
2009-11-23
| 1.236364
| 1.236364
| 1.209091
| 1.227273
| 13,200
| 0.660389
|
ZYXI
|
2009-11-24
| 1.227273
| 1.236364
| 1.172727
| 1.236364
| 11,990
| 0.665281
|
ZYXI
|
2009-11-25
| 1.227273
| 1.227273
| 1.163636
| 1.163636
| 10,010
| 0.626146
|
ZYXI
|
2009-11-27
| 1.2
| 1.209091
| 1.2
| 1.209091
| 2,750
| 0.650605
|
ZYXI
|
2009-11-30
| 1.218182
| 1.227273
| 1.218182
| 1.227273
| 1,540
| 0.660389
|
ZYXI
|
2009-12-01
| 1.209091
| 1.209091
| 1.190909
| 1.190909
| 7,150
| 0.640822
|
ZYXI
|
2009-12-02
| 1.209091
| 1.209091
| 1.045455
| 1.063636
| 49,390
| 0.572337
|
ZYXI
|
2009-12-03
| 1.218182
| 1.218182
| 1.090909
| 1.163636
| 19,250
| 0.626146
|
ZYXI
|
2009-12-04
| 1.136364
| 1.136364
| 0.990909
| 1.136364
| 2,750
| 0.611471
|
ZYXI
|
2009-12-07
| 1.018182
| 1.072727
| 1.018182
| 1.072727
| 11,330
| 0.577228
|
ZYXI
|
2009-12-08
| 1.072727
| 1.072727
| 1.018182
| 1.018182
| 7,040
| 0.547878
|
ZYXI
|
2009-12-09
| 1.009091
| 1.009091
| 0.981818
| 1
| 15,950
| 0.538094
|
ZYXI
|
2009-12-10
| 0.990909
| 0.990909
| 0.954545
| 0.954545
| 2,640
| 0.513635
|
ZYXI
|
2009-12-11
| 0.963636
| 1
| 0.954545
| 1
| 113,960
| 0.538094
|
ZYXI
|
2009-12-14
| 1.018182
| 1.081818
| 1.018182
| 1.063636
| 54,670
| 0.572337
|
ZYXI
|
2009-12-15
| 1.072727
| 1.072727
| 1.009091
| 1.045455
| 45,210
| 0.562554
|
ZYXI
|
2009-12-16
| 1.027273
| 1.045455
| 1.027273
| 1.045455
| 660
| 0.562554
|
ZYXI
|
2009-12-17
| 1
| 1.045455
| 0.990909
| 1
| 17,600
| 0.538094
|
ZYXI
|
2009-12-18
| 0.972727
| 1.027273
| 0.972727
| 1.027273
| 10,780
| 0.55277
|
ZYXI
|
2009-12-21
| 1.027273
| 1.027273
| 0.954545
| 1
| 8,360
| 0.538094
|
ZYXI
|
2009-12-22
| 1
| 1
| 1
| 1
| 990
| 0.538094
|
ZYXI
|
2009-12-23
| 0.954545
| 1
| 0.954545
| 1
| 8,140
| 0.538094
|
ZYXI
|
2009-12-24
| 1
| 1.009091
| 1
| 1.009091
| 4,840
| 0.542986
|
ZYXI
|
2009-12-28
| 1.018182
| 1.018182
| 0.963636
| 0.990909
| 14,630
| 0.533203
|
ZYXI
|
2009-12-29
| 0.990909
| 1
| 0.936364
| 1
| 10,670
| 0.538094
|
ZYXI
|
2009-12-30
| 1
| 1.018182
| 1
| 1.018182
| 15,070
| 0.547878
|
ZYXI
|
2009-12-31
| 1.027273
| 1.027273
| 0.963636
| 0.963636
| 20,680
| 0.518527
|
ZYXI
|
2010-01-04
| 0.963636
| 0.972727
| 0.963636
| 0.963636
| 16,500
| 0.518527
|
ZYXI
|
2010-01-05
| 0.990909
| 1
| 0.972727
| 0.972727
| 15,950
| 0.523419
|
ZYXI
|
2010-01-06
| 0.972727
| 1.063636
| 0.972727
| 1.036364
| 26,180
| 0.557662
|
ZYXI
|
2010-01-07
| 1.054545
| 1.054545
| 1.054545
| 1.054545
| 330
| 0.567445
|
ZYXI
|
2010-01-08
| 1
| 1.254545
| 1
| 1.072727
| 31,350
| 0.577228
|
ZYXI
|
2010-01-11
| 1.072727
| 1.090909
| 1.045455
| 1.090909
| 29,920
| 0.587012
|
ZYXI
|
2010-01-12
| 1.090909
| 1.090909
| 1.036364
| 1.045455
| 66,110
| 0.562554
|
ZYXI
|
2010-01-13
| 1.063636
| 1.063636
| 1.045455
| 1.045455
| 12,430
| 0.562554
|
ZYXI
|
2010-01-14
| 1.045455
| 1.045455
| 0.963636
| 1.018182
| 92,400
| 0.547878
|
ZYXI
|
2010-01-15
| 1.018182
| 1.045455
| 0.954545
| 1.018182
| 56,320
| 0.547878
|
ZYXI
|
2010-01-19
| 1.027273
| 1.027273
| 0.909091
| 0.972727
| 60,060
| 0.523419
|
ZYXI
|
2010-01-20
| 0.963636
| 0.963636
| 0.918182
| 0.936364
| 15,290
| 0.503852
|
ZYXI
|
2010-01-21
| 0.945455
| 0.954545
| 0.945455
| 0.945455
| 42,350
| 0.508744
|
ZYXI
|
2010-01-22
| 0.945455
| 0.954545
| 0.945455
| 0.945455
| 4,950
| 0.508744
|
ZYXI
|
2010-01-25
| 0.945455
| 0.945455
| 0.918182
| 0.927273
| 12,430
| 0.49896
|
ZYXI
|
2010-01-26
| 0.918182
| 0.918182
| 0.727273
| 0.736364
| 95,370
| 0.396233
|
ZYXI
|
2010-01-27
| 0.845455
| 0.909091
| 0.818182
| 0.909091
| 25,630
| 0.489177
|
ZYXI
|
2010-01-28
| 0.909091
| 0.918182
| 0.790909
| 0.909091
| 29,810
| 0.489177
|
ZYXI
|
2010-01-29
| 0.909091
| 0.909091
| 0.909091
| 0.909091
| 1,100
| 0.489177
|
ZYXI
|
2010-02-01
| 0.909091
| 0.909091
| 0.909091
| 0.909091
| 14,630
| 0.489177
|
ZYXI
|
2010-02-02
| 0.836364
| 0.890909
| 0.836364
| 0.836364
| 19,140
| 0.450043
|
ZYXI
|
2010-02-03
| 0.790909
| 0.836364
| 0.790909
| 0.836364
| 17,380
| 0.450043
|
ZYXI
|
2010-02-04
| 0.836364
| 0.836364
| 0.836364
| 0.836364
| 0
| 0.450043
|
ZYXI
|
2010-02-05
| 0.854545
| 0.854545
| 0.854545
| 0.854545
| 1,100
| 0.459826
|
ZYXI
|
2010-02-08
| 0.863636
| 0.863636
| 0.8
| 0.863636
| 2,530
| 0.464718
|
ZYXI
|
2010-02-09
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 2,200
| 0.464718
|
ZYXI
|
2010-02-10
| 0.818182
| 0.9
| 0.818182
| 0.9
| 3,410
| 0.484285
|
ZYXI
|
2010-02-11
| 0.909091
| 0.909091
| 0.818182
| 0.890909
| 4,840
| 0.479393
|
ZYXI
|
2010-02-12
| 0.890909
| 0.890909
| 0.827273
| 0.863636
| 9,680
| 0.464718
|
ZYXI
|
2010-02-16
| 0.827273
| 0.863636
| 0.827273
| 0.827273
| 5,720
| 0.445151
|
ZYXI
|
2010-02-17
| 0.863636
| 0.863636
| 0.8
| 0.863636
| 7,480
| 0.464718
|
ZYXI
|
2010-02-18
| 0.863636
| 0.890909
| 0.863636
| 0.863636
| 18,590
| 0.464718
|
ZYXI
|
2010-02-19
| 0.881818
| 0.881818
| 0.863636
| 0.863636
| 23,760
| 0.464718
|
ZYXI
|
2010-02-22
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 13,640
| 0.464718
|
ZYXI
|
2010-02-23
| 0.863636
| 0.881818
| 0.818182
| 0.881818
| 25,410
| 0.474501
|
ZYXI
|
2010-02-24
| 0.863636
| 0.863636
| 0.836364
| 0.836364
| 9,020
| 0.450043
|
ZYXI
|
2010-02-25
| 0.809091
| 0.818182
| 0.8
| 0.818182
| 32,780
| 0.440259
|
ZYXI
|
2010-02-26
| 0.818182
| 0.818182
| 0.809091
| 0.809091
| 20,350
| 0.435367
|
ZYXI
|
2010-03-01
| 0.954545
| 0.954545
| 0.8
| 0.8
| 14,520
| 0.430476
|
ZYXI
|
2010-03-02
| 0.818182
| 0.818182
| 0.8
| 0.8
| 11,220
| 0.430476
|
ZYXI
|
2010-03-03
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 2,970
| 0.440259
|
ZYXI
|
2010-03-04
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 8,470
| 0.440259
|
ZYXI
|
2010-03-05
| 0.818182
| 0.818182
| 0.781818
| 0.809091
| 74,360
| 0.435367
|
ZYXI
|
2010-03-08
| 0.8
| 0.818182
| 0.745455
| 0.745455
| 89,760
| 0.401125
|
ZYXI
|
2010-03-09
| 0.745455
| 0.818182
| 0.745455
| 0.818182
| 68,970
| 0.440259
|
ZYXI
|
2010-03-10
| 0.818182
| 0.818182
| 0.781818
| 0.781818
| 8,470
| 0.420692
|
ZYXI
|
2010-03-11
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 3,300
| 0.440259
|
ZYXI
|
2010-03-12
| 0.818182
| 0.818182
| 0.745455
| 0.818182
| 4,290
| 0.440259
|
ZYXI
|
2010-03-15
| 0.818182
| 0.818182
| 0.754545
| 0.818182
| 2,200
| 0.440259
|
ZYXI
|
2010-03-16
| 0.818182
| 0.818182
| 0.727273
| 0.809091
| 78,210
| 0.435367
|
ZYXI
|
2010-03-17
| 0.727273
| 0.8
| 0.727273
| 0.727273
| 25,740
| 0.391342
|
ZYXI
|
2010-03-18
| 0.763636
| 0.772727
| 0.709091
| 0.772727
| 67,980
| 0.4158
|
ZYXI
|
2010-03-19
| 0.745455
| 0.745455
| 0.681818
| 0.745455
| 52,690
| 0.401125
|
ZYXI
|
2010-03-22
| 0.609091
| 0.772727
| 0.609091
| 0.772727
| 33,660
| 0.4158
|
ZYXI
|
2010-03-23
| 0.727273
| 0.772727
| 0.727273
| 0.772727
| 6,050
| 0.4158
|
ZYXI
|
2010-03-24
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 12,760
| 0.440259
|
ZYXI
|
2010-03-25
| 0.818182
| 0.827273
| 0.818182
| 0.827273
| 24,530
| 0.445151
|
ZYXI
|
2010-03-26
| 0.872727
| 0.872727
| 0.818182
| 0.818182
| 14,300
| 0.440259
|
ZYXI
|
2010-03-29
| 0.809091
| 0.827273
| 0.809091
| 0.818182
| 24,310
| 0.440259
|
ZYXI
|
2010-03-30
| 0.827273
| 0.827273
| 0.827273
| 0.827273
| 8,800
| 0.445151
|
ZYXI
|
2010-03-31
| 0.827273
| 0.827273
| 0.818182
| 0.827273
| 36,960
| 0.445151
|
ZYXI
|
2010-04-01
| 0.827273
| 0.836364
| 0.827273
| 0.836364
| 29,700
| 0.450043
|
ZYXI
|
2010-04-05
| 0.863636
| 0.863636
| 0.827273
| 0.827273
| 1,430
| 0.445151
|
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.