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
|
2010-04-06
| 0.863636
| 0.872727
| 0.863636
| 0.872727
| 9,350
| 0.46961
|
ZYXI
|
2010-04-07
| 0.845455
| 0.872727
| 0.845455
| 0.872727
| 11,550
| 0.46961
|
ZYXI
|
2010-04-08
| 0.9
| 0.9
| 0.509091
| 0.9
| 2,750
| 0.484285
|
ZYXI
|
2010-04-09
| 0.9
| 0.909091
| 0.854545
| 0.909091
| 26,620
| 0.489177
|
ZYXI
|
2010-04-12
| 0.818182
| 0.845455
| 0.818182
| 0.845455
| 4,730
| 0.454935
|
ZYXI
|
2010-04-13
| 0.854545
| 0.9
| 0.845455
| 0.9
| 8,030
| 0.484285
|
ZYXI
|
2010-04-14
| 0.9
| 0.9
| 0.9
| 0.9
| 550
| 0.484285
|
ZYXI
|
2010-04-15
| 0.890909
| 0.9
| 0.845455
| 0.9
| 19,250
| 0.484285
|
ZYXI
|
2010-04-16
| 0.9
| 0.9
| 0.9
| 0.9
| 1,650
| 0.484285
|
ZYXI
|
2010-04-19
| 0.9
| 0.909091
| 0.9
| 0.9
| 28,270
| 0.484285
|
ZYXI
|
2010-04-20
| 0.909091
| 0.909091
| 0.890909
| 0.909091
| 6,270
| 0.489177
|
ZYXI
|
2010-04-21
| 0.890909
| 0.9
| 0.863636
| 0.863636
| 13,970
| 0.464718
|
ZYXI
|
2010-04-22
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 1,210
| 0.464718
|
ZYXI
|
2010-04-23
| 0.9
| 0.9
| 0.9
| 0.9
| 1,100
| 0.484285
|
ZYXI
|
2010-04-26
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 4,400
| 0.464718
|
ZYXI
|
2010-04-27
| 0.9
| 0.9
| 0.845455
| 0.845455
| 55,880
| 0.454935
|
ZYXI
|
2010-04-28
| 0.845455
| 0.845455
| 0.845455
| 0.845455
| 550
| 0.454935
|
ZYXI
|
2010-04-29
| 0.845455
| 0.9
| 0.818182
| 0.818182
| 10,010
| 0.440259
|
ZYXI
|
2010-04-30
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 2,310
| 0.464718
|
ZYXI
|
2010-05-03
| 0.863636
| 0.872727
| 0.863636
| 0.872727
| 41,030
| 0.46961
|
ZYXI
|
2010-05-04
| 0.872727
| 0.872727
| 0.872727
| 0.872727
| 550
| 0.46961
|
ZYXI
|
2010-05-05
| 0.836364
| 0.836364
| 0.818182
| 0.818182
| 6,270
| 0.440259
|
ZYXI
|
2010-05-06
| 0.863636
| 0.863636
| 0.8
| 0.8
| 7,260
| 0.430476
|
ZYXI
|
2010-05-07
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 27,500
| 0.440259
|
ZYXI
|
2010-05-10
| 0.845455
| 0.845455
| 0.818182
| 0.845455
| 22,110
| 0.454935
|
ZYXI
|
2010-05-11
| 0.818182
| 0.845455
| 0.690909
| 0.809091
| 14,960
| 0.435367
|
ZYXI
|
2010-05-12
| 0.845455
| 0.845455
| 0.845455
| 0.845455
| 4,070
| 0.454935
|
ZYXI
|
2010-05-13
| 0.845455
| 0.845455
| 0.845455
| 0.845455
| 47,850
| 0.454935
|
ZYXI
|
2010-05-14
| 0.790909
| 0.845455
| 0.790909
| 0.845455
| 8,030
| 0.454935
|
ZYXI
|
2010-05-17
| 0.845455
| 0.845455
| 0.845455
| 0.845455
| 550
| 0.454935
|
ZYXI
|
2010-05-18
| 0.781818
| 0.781818
| 0.327273
| 0.409091
| 1,237,060
| 0.22013
|
ZYXI
|
2010-05-19
| 0.409091
| 0.572727
| 0.409091
| 0.554545
| 195,690
| 0.298398
|
ZYXI
|
2010-05-20
| 0.5
| 0.618182
| 0.5
| 0.618182
| 98,670
| 0.33264
|
ZYXI
|
2010-05-21
| 0.590909
| 0.618182
| 0.581818
| 0.590909
| 155,540
| 0.317965
|
ZYXI
|
2010-05-24
| 0.590909
| 0.590909
| 0.581818
| 0.581818
| 15,730
| 0.313073
|
ZYXI
|
2010-05-25
| 0.545455
| 0.581818
| 0.481818
| 0.581818
| 148,830
| 0.313073
|
ZYXI
|
2010-05-26
| 0.554545
| 0.581818
| 0.545455
| 0.581818
| 117,920
| 0.313073
|
ZYXI
|
2010-05-27
| 0.572727
| 0.572727
| 0.527273
| 0.563636
| 12,760
| 0.303289
|
ZYXI
|
2010-05-28
| 0.572727
| 0.572727
| 0.563636
| 0.563636
| 20,460
| 0.303289
|
ZYXI
|
2010-06-01
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 61,710
| 0.293506
|
ZYXI
|
2010-06-02
| 0.545455
| 0.563636
| 0.545455
| 0.563636
| 20,790
| 0.303289
|
ZYXI
|
2010-06-03
| 0.545455
| 0.554545
| 0.545455
| 0.545455
| 73,260
| 0.293506
|
ZYXI
|
2010-06-04
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 32,560
| 0.293506
|
ZYXI
|
2010-06-07
| 0.545455
| 0.572727
| 0.5
| 0.572727
| 61,160
| 0.308181
|
ZYXI
|
2010-06-08
| 0.536364
| 0.563636
| 0.536364
| 0.563636
| 13,090
| 0.303289
|
ZYXI
|
2010-06-09
| 0.563636
| 0.572727
| 0.454545
| 0.554545
| 47,520
| 0.298398
|
ZYXI
|
2010-06-10
| 0.554545
| 0.572727
| 0.554545
| 0.563636
| 41,470
| 0.303289
|
ZYXI
|
2010-06-11
| 0.572727
| 0.581818
| 0.563636
| 0.581818
| 27,280
| 0.313073
|
ZYXI
|
2010-06-14
| 0.581818
| 0.581818
| 0.5
| 0.581818
| 41,140
| 0.313073
|
ZYXI
|
2010-06-15
| 0.545455
| 0.581818
| 0.509091
| 0.581818
| 38,060
| 0.313073
|
ZYXI
|
2010-06-16
| 0.581818
| 0.581818
| 0.563636
| 0.581818
| 33,440
| 0.313073
|
ZYXI
|
2010-06-17
| 0.554545
| 0.554545
| 0.5
| 0.545455
| 12,320
| 0.293506
|
ZYXI
|
2010-06-18
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 4,290
| 0.293506
|
ZYXI
|
2010-06-21
| 0.545455
| 0.545455
| 0.5
| 0.545455
| 58,190
| 0.293506
|
ZYXI
|
2010-06-22
| 0.554545
| 0.554545
| 0.5
| 0.5
| 4,840
| 0.269047
|
ZYXI
|
2010-06-23
| 0.5
| 0.554545
| 0.5
| 0.554545
| 14,300
| 0.298398
|
ZYXI
|
2010-06-24
| 0.563636
| 0.563636
| 0.563636
| 0.563636
| 10,560
| 0.303289
|
ZYXI
|
2010-06-25
| 0.563636
| 0.563636
| 0.563636
| 0.563636
| 0
| 0.303289
|
ZYXI
|
2010-06-28
| 0.509091
| 0.545455
| 0.509091
| 0.518182
| 9,020
| 0.278831
|
ZYXI
|
2010-06-29
| 0.545455
| 0.554545
| 0.545455
| 0.554545
| 16,500
| 0.298398
|
ZYXI
|
2010-06-30
| 0.545455
| 0.545455
| 0.527273
| 0.527273
| 1,760
| 0.283723
|
ZYXI
|
2010-07-01
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 6,490
| 0.293506
|
ZYXI
|
2010-07-02
| 0.509091
| 0.545455
| 0.5
| 0.545455
| 27,280
| 0.293506
|
ZYXI
|
2010-07-06
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 2,090
| 0.293506
|
ZYXI
|
2010-07-07
| 0.545455
| 0.545455
| 0.536364
| 0.536364
| 5,830
| 0.288615
|
ZYXI
|
2010-07-08
| 0.454545
| 0.545455
| 0.454545
| 0.545455
| 20,790
| 0.293506
|
ZYXI
|
2010-07-09
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 0
| 0.293506
|
ZYXI
|
2010-07-12
| 0.5
| 0.5
| 0.5
| 0.5
| 2,750
| 0.269047
|
ZYXI
|
2010-07-13
| 0.490909
| 0.5
| 0.454545
| 0.5
| 2,310
| 0.269047
|
ZYXI
|
2010-07-14
| 0.454545
| 0.490909
| 0.454545
| 0.490909
| 3,080
| 0.264155
|
ZYXI
|
2010-07-15
| 0.454545
| 0.5
| 0.454545
| 0.5
| 11,990
| 0.269047
|
ZYXI
|
2010-07-16
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 1,100
| 0.244588
|
ZYXI
|
2010-07-19
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 0
| 0.244588
|
ZYXI
|
2010-07-20
| 0.372727
| 0.5
| 0.372727
| 0.5
| 22,770
| 0.269047
|
ZYXI
|
2010-07-21
| 0.5
| 0.509091
| 0.5
| 0.509091
| 7,150
| 0.273939
|
ZYXI
|
2010-07-22
| 0.372727
| 0.454545
| 0.372727
| 0.454545
| 7,370
| 0.244588
|
ZYXI
|
2010-07-23
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 6,050
| 0.244588
|
ZYXI
|
2010-07-26
| 0.454545
| 0.481818
| 0.454545
| 0.454545
| 258,280
| 0.244588
|
ZYXI
|
2010-07-27
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 2,200
| 0.244588
|
ZYXI
|
2010-07-28
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 0
| 0.244588
|
ZYXI
|
2010-07-29
| 0.463636
| 0.463636
| 0.463636
| 0.463636
| 550
| 0.24948
|
ZYXI
|
2010-07-30
| 0.5
| 0.545455
| 0.5
| 0.545455
| 9,460
| 0.293506
|
ZYXI
|
2010-08-02
| 0.536364
| 0.545455
| 0.536364
| 0.545455
| 6,710
| 0.293506
|
ZYXI
|
2010-08-03
| 0.545455
| 0.545455
| 0.518182
| 0.518182
| 440
| 0.278831
|
ZYXI
|
2010-08-04
| 0.518182
| 0.518182
| 0.518182
| 0.518182
| 0
| 0.278831
|
ZYXI
|
2010-08-05
| 0.409091
| 0.518182
| 0.409091
| 0.518182
| 3,190
| 0.278831
|
ZYXI
|
2010-08-06
| 0.454545
| 0.5
| 0.409091
| 0.5
| 3,080
| 0.269047
|
ZYXI
|
2010-08-09
| 0.5
| 0.5
| 0.5
| 0.5
| 7,700
| 0.269047
|
ZYXI
|
2010-08-10
| 0.481818
| 0.481818
| 0.454545
| 0.454545
| 172,920
| 0.244588
|
ZYXI
|
2010-08-11
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 0
| 0.244588
|
ZYXI
|
2010-08-12
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 11,000
| 0.244588
|
ZYXI
|
2010-08-13
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 27,500
| 0.244588
|
ZYXI
|
2010-08-16
| 0.409091
| 0.409091
| 0.390909
| 0.390909
| 3,960
| 0.210346
|
ZYXI
|
2010-08-17
| 0.5
| 0.5
| 0.454545
| 0.463636
| 38,940
| 0.24948
|
ZYXI
|
2010-08-18
| 0.454545
| 0.454545
| 0.436364
| 0.454545
| 3,960
| 0.244588
|
ZYXI
|
2010-08-19
| 0.390909
| 0.390909
| 0.390909
| 0.390909
| 1,760
| 0.210346
|
ZYXI
|
2010-08-20
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 8,360
| 0.244588
|
ZYXI
|
2010-08-23
| 0.390909
| 0.454545
| 0.390909
| 0.418182
| 3,850
| 0.225021
|
ZYXI
|
2010-08-24
| 0.454545
| 0.454545
| 0.390909
| 0.390909
| 11,000
| 0.210346
|
ZYXI
|
2010-08-25
| 0.409091
| 0.454545
| 0.390909
| 0.454545
| 18,920
| 0.244588
|
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.