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
|
2010-08-26
| 0.3
| 0.445455
| 0.3
| 0.445455
| 6,270
| 0.239697
|
ZYXI
|
2010-08-27
| 0.409091
| 0.454545
| 0.409091
| 0.454545
| 4,400
| 0.244588
|
ZYXI
|
2010-08-30
| 0.454545
| 0.454545
| 0.409091
| 0.409091
| 7,480
| 0.22013
|
ZYXI
|
2010-08-31
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 2,750
| 0.244588
|
ZYXI
|
2010-09-01
| 0.454545
| 0.454545
| 0.409091
| 0.409091
| 3,630
| 0.22013
|
ZYXI
|
2010-09-02
| 0.590909
| 0.590909
| 0.336364
| 0.345455
| 16,280
| 0.185887
|
ZYXI
|
2010-09-03
| 0.445455
| 0.445455
| 0.372727
| 0.372727
| 6,710
| 0.200562
|
ZYXI
|
2010-09-07
| 0.372727
| 0.372727
| 0.372727
| 0.372727
| 0
| 0.200562
|
ZYXI
|
2010-09-08
| 0.445455
| 0.454545
| 0.381818
| 0.381818
| 13,200
| 0.205454
|
ZYXI
|
2010-09-09
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 0
| 0.205454
|
ZYXI
|
2010-09-10
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 0
| 0.205454
|
ZYXI
|
2010-09-13
| 0.381818
| 0.409091
| 0.381818
| 0.409091
| 10,450
| 0.22013
|
ZYXI
|
2010-09-14
| 0.427273
| 0.454545
| 0.427273
| 0.427273
| 14,300
| 0.229913
|
ZYXI
|
2010-09-15
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 2,200
| 0.244588
|
ZYXI
|
2010-09-16
| 0.409091
| 0.454545
| 0.409091
| 0.454545
| 18,040
| 0.244588
|
ZYXI
|
2010-09-17
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 33,660
| 0.244588
|
ZYXI
|
2010-09-20
| 0.454545
| 0.454545
| 0.409091
| 0.427273
| 12,980
| 0.229913
|
ZYXI
|
2010-09-21
| 0.454545
| 0.454545
| 0.409091
| 0.427273
| 69,190
| 0.229913
|
ZYXI
|
2010-09-22
| 0.409091
| 0.409091
| 0.363636
| 0.363636
| 2,640
| 0.195671
|
ZYXI
|
2010-09-23
| 0.427273
| 0.427273
| 0.372727
| 0.427273
| 32,890
| 0.229913
|
ZYXI
|
2010-09-24
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 2,750
| 0.244588
|
ZYXI
|
2010-09-27
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 11,660
| 0.244588
|
ZYXI
|
2010-09-28
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 19,470
| 0.244588
|
ZYXI
|
2010-09-29
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 11,000
| 0.244588
|
ZYXI
|
2010-09-30
| 0.454545
| 0.490909
| 0.454545
| 0.463636
| 79,200
| 0.24948
|
ZYXI
|
2010-10-01
| 0.454545
| 0.481818
| 0.454545
| 0.454545
| 156,530
| 0.244588
|
ZYXI
|
2010-10-04
| 0.445455
| 0.454545
| 0.445455
| 0.454545
| 11,000
| 0.244588
|
ZYXI
|
2010-10-05
| 0.454545
| 0.454545
| 0.445455
| 0.445455
| 10,450
| 0.239697
|
ZYXI
|
2010-10-06
| 0.472727
| 0.472727
| 0.445455
| 0.445455
| 15,950
| 0.239697
|
ZYXI
|
2010-10-07
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 8,800
| 0.244588
|
ZYXI
|
2010-10-08
| 0.445455
| 0.454545
| 0.445455
| 0.454545
| 44,330
| 0.244588
|
ZYXI
|
2010-10-11
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 0
| 0.244588
|
ZYXI
|
2010-10-12
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 550
| 0.244588
|
ZYXI
|
2010-10-13
| 0.445455
| 0.454545
| 0.445455
| 0.454545
| 24,420
| 0.244588
|
ZYXI
|
2010-10-14
| 0.454545
| 0.454545
| 0.445455
| 0.445455
| 3,520
| 0.239697
|
ZYXI
|
2010-10-15
| 0.454545
| 0.454545
| 0.445455
| 0.445455
| 23,760
| 0.239697
|
ZYXI
|
2010-10-18
| 0.454545
| 0.472727
| 0.445455
| 0.472727
| 42,130
| 0.254372
|
ZYXI
|
2010-10-19
| 0.445455
| 0.445455
| 0.445455
| 0.445455
| 12,100
| 0.239697
|
ZYXI
|
2010-10-20
| 0.445455
| 0.445455
| 0.445455
| 0.445455
| 0
| 0.239697
|
ZYXI
|
2010-10-21
| 0.445455
| 0.445455
| 0.445455
| 0.445455
| 0
| 0.239697
|
ZYXI
|
2010-10-22
| 0.445455
| 0.445455
| 0.445455
| 0.445455
| 5,500
| 0.239697
|
ZYXI
|
2010-10-25
| 0.445455
| 0.454545
| 0.272727
| 0.381818
| 363,000
| 0.205454
|
ZYXI
|
2010-10-26
| 0.381818
| 0.445455
| 0.381818
| 0.418182
| 59,730
| 0.225021
|
ZYXI
|
2010-10-27
| 0.572727
| 0.572727
| 0.436364
| 0.436364
| 3,850
| 0.234805
|
ZYXI
|
2010-10-28
| 0.454545
| 0.463636
| 0.454545
| 0.463636
| 15,400
| 0.24948
|
ZYXI
|
2010-10-29
| 0.463636
| 0.545455
| 0.454545
| 0.454545
| 15,400
| 0.244588
|
ZYXI
|
2010-11-01
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 3,300
| 0.244588
|
ZYXI
|
2010-11-02
| 0.545455
| 0.545455
| 0.481818
| 0.481818
| 2,970
| 0.259264
|
ZYXI
|
2010-11-03
| 0.481818
| 0.481818
| 0.481818
| 0.481818
| 0
| 0.259264
|
ZYXI
|
2010-11-04
| 0.481818
| 0.545455
| 0.481818
| 0.545455
| 5,830
| 0.293506
|
ZYXI
|
2010-11-05
| 0.545455
| 0.545455
| 0.481818
| 0.545455
| 8,800
| 0.293506
|
ZYXI
|
2010-11-08
| 0.545455
| 0.572727
| 0.536364
| 0.572727
| 42,350
| 0.308181
|
ZYXI
|
2010-11-09
| 0.572727
| 0.572727
| 0.536364
| 0.572727
| 55,880
| 0.308181
|
ZYXI
|
2010-11-10
| 0.554545
| 0.554545
| 0.554545
| 0.554545
| 2,420
| 0.298398
|
ZYXI
|
2010-11-11
| 0.572727
| 0.636364
| 0.554545
| 0.554545
| 53,240
| 0.298398
|
ZYXI
|
2010-11-12
| 0.572727
| 0.572727
| 0.545455
| 0.554545
| 15,070
| 0.298398
|
ZYXI
|
2010-11-15
| 0.554545
| 0.563636
| 0.536364
| 0.554545
| 44,440
| 0.298398
|
ZYXI
|
2010-11-16
| 0.554545
| 0.563636
| 0.554545
| 0.563636
| 23,870
| 0.303289
|
ZYXI
|
2010-11-17
| 0.554545
| 0.554545
| 0.527273
| 0.527273
| 4,620
| 0.283723
|
ZYXI
|
2010-11-18
| 0.527273
| 0.590909
| 0.518182
| 0.545455
| 25,300
| 0.293506
|
ZYXI
|
2010-11-19
| 0.545455
| 0.572727
| 0.5
| 0.572727
| 16,720
| 0.308181
|
ZYXI
|
2010-11-22
| 0.590909
| 0.590909
| 0.581818
| 0.581818
| 30,800
| 0.313073
|
ZYXI
|
2010-11-23
| 0.581818
| 0.581818
| 0.545455
| 0.545455
| 184,360
| 0.293506
|
ZYXI
|
2010-11-24
| 0.590909
| 0.590909
| 0.527273
| 0.563636
| 91,740
| 0.303289
|
ZYXI
|
2010-11-26
| 0.590909
| 0.590909
| 0.590909
| 0.590909
| 3,410
| 0.317965
|
ZYXI
|
2010-11-29
| 0.581818
| 0.581818
| 0.527273
| 0.527273
| 13,860
| 0.283723
|
ZYXI
|
2010-11-30
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 8,250
| 0.293506
|
ZYXI
|
2010-12-01
| 0.572727
| 0.572727
| 0.527273
| 0.563636
| 28,490
| 0.303289
|
ZYXI
|
2010-12-02
| 0.554545
| 0.590909
| 0.536364
| 0.536364
| 49,830
| 0.288615
|
ZYXI
|
2010-12-03
| 0.536364
| 0.536364
| 0.536364
| 0.536364
| 7,040
| 0.288615
|
ZYXI
|
2010-12-06
| 0.536364
| 0.563636
| 0.536364
| 0.563636
| 33,660
| 0.303289
|
ZYXI
|
2010-12-07
| 0.545455
| 0.563636
| 0.545455
| 0.563636
| 94,270
| 0.303289
|
ZYXI
|
2010-12-08
| 0.545455
| 0.572727
| 0.536364
| 0.572727
| 73,920
| 0.308181
|
ZYXI
|
2010-12-09
| 0.554545
| 0.563636
| 0.554545
| 0.554545
| 296,010
| 0.298398
|
ZYXI
|
2010-12-10
| 0.563636
| 0.563636
| 0.554545
| 0.554545
| 130,570
| 0.298398
|
ZYXI
|
2010-12-13
| 0.554545
| 0.554545
| 0.554545
| 0.554545
| 226,710
| 0.298398
|
ZYXI
|
2010-12-14
| 0.554545
| 0.554545
| 0.527273
| 0.527273
| 35,640
| 0.283723
|
ZYXI
|
2010-12-15
| 0.527273
| 0.563636
| 0.527273
| 0.563636
| 4,400
| 0.303289
|
ZYXI
|
2010-12-16
| 0.563636
| 0.563636
| 0.563636
| 0.563636
| 0
| 0.303289
|
ZYXI
|
2010-12-17
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 550
| 0.293506
|
ZYXI
|
2010-12-20
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 21,450
| 0.293506
|
ZYXI
|
2010-12-21
| 0.536364
| 0.554545
| 0.536364
| 0.554545
| 5,390
| 0.298398
|
ZYXI
|
2010-12-22
| 0.536364
| 0.563636
| 0.536364
| 0.563636
| 3,190
| 0.303289
|
ZYXI
|
2010-12-23
| 0.563636
| 0.563636
| 0.563636
| 0.563636
| 0
| 0.303289
|
ZYXI
|
2010-12-27
| 0.527273
| 0.563636
| 0.5
| 0.5
| 28,820
| 0.269047
|
ZYXI
|
2010-12-28
| 0.518182
| 0.518182
| 0.454545
| 0.5
| 23,980
| 0.269047
|
ZYXI
|
2010-12-29
| 0.509091
| 0.527273
| 0.509091
| 0.527273
| 9,900
| 0.283723
|
ZYXI
|
2010-12-30
| 0.527273
| 0.563636
| 0.527273
| 0.563636
| 4,290
| 0.303289
|
ZYXI
|
2010-12-31
| 0.527273
| 0.563636
| 0.527273
| 0.545455
| 43,450
| 0.293506
|
ZYXI
|
2011-01-03
| 0.563636
| 0.563636
| 0.536364
| 0.563636
| 58,850
| 0.303289
|
ZYXI
|
2011-01-04
| 0.545455
| 0.572727
| 0.545455
| 0.572727
| 42,020
| 0.308181
|
ZYXI
|
2011-01-05
| 0.572727
| 0.581818
| 0.563636
| 0.581818
| 25,190
| 0.313073
|
ZYXI
|
2011-01-06
| 0.572727
| 0.581818
| 0.572727
| 0.581818
| 181,830
| 0.313073
|
ZYXI
|
2011-01-07
| 0.581818
| 0.581818
| 0.545455
| 0.581818
| 6,050
| 0.313073
|
ZYXI
|
2011-01-10
| 0.581818
| 0.581818
| 0.581818
| 0.581818
| 1,100
| 0.313073
|
ZYXI
|
2011-01-11
| 0.581818
| 0.581818
| 0.554545
| 0.581818
| 11,000
| 0.313073
|
ZYXI
|
2011-01-12
| 0.581818
| 0.581818
| 0.581818
| 0.581818
| 6,050
| 0.313073
|
ZYXI
|
2011-01-13
| 0.554545
| 0.590909
| 0.554545
| 0.590909
| 41,580
| 0.317965
|
ZYXI
|
2011-01-14
| 0.590909
| 0.590909
| 0.590909
| 0.590909
| 12,650
| 0.317965
|
ZYXI
|
2011-01-18
| 0.590909
| 0.590909
| 0.581818
| 0.581818
| 4,180
| 0.313073
|
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.