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
|
2011-01-19
| 0.581818
| 0.590909
| 0.545455
| 0.590909
| 4,400
| 0.317965
|
ZYXI
|
2011-01-20
| 0.590909
| 0.590909
| 0.590909
| 0.590909
| 0
| 0.317965
|
ZYXI
|
2011-01-21
| 0.545455
| 0.590909
| 0.545455
| 0.581818
| 21,670
| 0.313073
|
ZYXI
|
2011-01-24
| 0.572727
| 0.572727
| 0.572727
| 0.572727
| 2,640
| 0.308181
|
ZYXI
|
2011-01-25
| 0.545455
| 0.554545
| 0.545455
| 0.545455
| 32,230
| 0.293506
|
ZYXI
|
2011-01-26
| 0.545455
| 0.590909
| 0.545455
| 0.545455
| 3,960
| 0.293506
|
ZYXI
|
2011-01-27
| 0.590909
| 0.590909
| 0.545455
| 0.545455
| 5,610
| 0.293506
|
ZYXI
|
2011-01-28
| 0.545455
| 0.581818
| 0.545455
| 0.581818
| 6,050
| 0.313073
|
ZYXI
|
2011-01-31
| 0.590909
| 0.590909
| 0.545455
| 0.545455
| 32,780
| 0.293506
|
ZYXI
|
2011-02-01
| 0.554545
| 0.590909
| 0.554545
| 0.590909
| 7,260
| 0.317965
|
ZYXI
|
2011-02-02
| 0.545455
| 0.581818
| 0.545455
| 0.581818
| 3,410
| 0.313073
|
ZYXI
|
2011-02-03
| 0.590909
| 0.590909
| 0.563636
| 0.563636
| 47,190
| 0.303289
|
ZYXI
|
2011-02-04
| 0.563636
| 0.609091
| 0.563636
| 0.590909
| 124,190
| 0.317965
|
ZYXI
|
2011-02-07
| 0.590909
| 0.6
| 0.563636
| 0.590909
| 77,990
| 0.317965
|
ZYXI
|
2011-02-08
| 0.590909
| 0.590909
| 0.572727
| 0.590909
| 5,500
| 0.317965
|
ZYXI
|
2011-02-09
| 0.590909
| 0.590909
| 0.590909
| 0.590909
| 0
| 0.317965
|
ZYXI
|
2011-02-10
| 0.545455
| 0.563636
| 0.545455
| 0.563636
| 19,800
| 0.303289
|
ZYXI
|
2011-02-11
| 0.581818
| 0.590909
| 0.581818
| 0.590909
| 28,160
| 0.317965
|
ZYXI
|
2011-02-14
| 0.590909
| 0.6
| 0.590909
| 0.590909
| 42,900
| 0.317965
|
ZYXI
|
2011-02-15
| 0.6
| 0.618182
| 0.6
| 0.609091
| 10,230
| 0.327748
|
ZYXI
|
2011-02-16
| 0.618182
| 0.618182
| 0.618182
| 0.618182
| 33,220
| 0.33264
|
ZYXI
|
2011-02-17
| 0.636364
| 0.636364
| 0.618182
| 0.636364
| 60,060
| 0.342424
|
ZYXI
|
2011-02-18
| 0.636364
| 0.636364
| 0.636364
| 0.636364
| 30,910
| 0.342424
|
ZYXI
|
2011-02-22
| 0.636364
| 0.636364
| 0.627273
| 0.636364
| 14,300
| 0.342424
|
ZYXI
|
2011-02-23
| 0.636364
| 0.663636
| 0.627273
| 0.663636
| 30,360
| 0.357099
|
ZYXI
|
2011-02-24
| 0.663636
| 0.663636
| 0.663636
| 0.663636
| 4,840
| 0.357099
|
ZYXI
|
2011-02-25
| 0.663636
| 0.663636
| 0.663636
| 0.663636
| 7,480
| 0.357099
|
ZYXI
|
2011-02-28
| 0.636364
| 0.663636
| 0.636364
| 0.663636
| 4,290
| 0.357099
|
ZYXI
|
2011-03-01
| 0.709091
| 0.709091
| 0.672727
| 0.672727
| 11,220
| 0.361991
|
ZYXI
|
2011-03-02
| 0.672727
| 0.672727
| 0.672727
| 0.672727
| 1,210
| 0.361991
|
ZYXI
|
2011-03-03
| 0.672727
| 0.709091
| 0.672727
| 0.709091
| 11,440
| 0.381558
|
ZYXI
|
2011-03-04
| 0.581818
| 0.709091
| 0.581818
| 0.645455
| 36,630
| 0.347316
|
ZYXI
|
2011-03-07
| 0.654545
| 0.727273
| 0.654545
| 0.727273
| 3,410
| 0.391342
|
ZYXI
|
2011-03-08
| 0.709091
| 0.727273
| 0.690909
| 0.690909
| 5,830
| 0.371774
|
ZYXI
|
2011-03-09
| 0.681818
| 0.754545
| 0.681818
| 0.727273
| 13,420
| 0.391342
|
ZYXI
|
2011-03-10
| 0.736364
| 0.754545
| 0.636364
| 0.681818
| 82,390
| 0.366883
|
ZYXI
|
2011-03-11
| 0.645455
| 0.654545
| 0.645455
| 0.654545
| 1,870
| 0.352207
|
ZYXI
|
2011-03-14
| 0.654545
| 0.772727
| 0.654545
| 0.654545
| 4,510
| 0.352207
|
ZYXI
|
2011-03-15
| 0.645455
| 0.7
| 0.645455
| 0.7
| 57,750
| 0.376666
|
ZYXI
|
2011-03-16
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 10,780
| 0.366883
|
ZYXI
|
2011-03-17
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 9,900
| 0.366883
|
ZYXI
|
2011-03-18
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 7,150
| 0.366883
|
ZYXI
|
2011-03-21
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 9,460
| 0.366883
|
ZYXI
|
2011-03-22
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 110
| 0.366883
|
ZYXI
|
2011-03-23
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 11,550
| 0.366883
|
ZYXI
|
2011-03-24
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 2,860
| 0.366883
|
ZYXI
|
2011-03-25
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 22,330
| 0.366883
|
ZYXI
|
2011-03-28
| 0.654545
| 0.681818
| 0.654545
| 0.681818
| 7,150
| 0.366883
|
ZYXI
|
2011-03-29
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 0
| 0.366883
|
ZYXI
|
2011-03-30
| 0.681818
| 0.681818
| 0.654545
| 0.654545
| 29,040
| 0.352207
|
ZYXI
|
2011-03-31
| 0.654545
| 0.654545
| 0.654545
| 0.654545
| 0
| 0.352207
|
ZYXI
|
2011-04-01
| 0.663636
| 0.663636
| 0.663636
| 0.663636
| 20,350
| 0.357099
|
ZYXI
|
2011-04-04
| 0.681818
| 0.772727
| 0.681818
| 0.772727
| 14,960
| 0.4158
|
ZYXI
|
2011-04-05
| 0.7
| 0.745455
| 0.7
| 0.745455
| 17,050
| 0.401125
|
ZYXI
|
2011-04-06
| 0.745455
| 0.781818
| 0.690909
| 0.781818
| 32,780
| 0.420692
|
ZYXI
|
2011-04-07
| 0.772727
| 0.772727
| 0.745455
| 0.772727
| 29,590
| 0.4158
|
ZYXI
|
2011-04-08
| 0.745455
| 0.809091
| 0.745455
| 0.809091
| 10,230
| 0.435367
|
ZYXI
|
2011-04-11
| 0.727273
| 0.745455
| 0.727273
| 0.745455
| 32,450
| 0.401125
|
ZYXI
|
2011-04-12
| 0.745455
| 0.809091
| 0.745455
| 0.809091
| 17,380
| 0.435367
|
ZYXI
|
2011-04-13
| 0.781818
| 0.836364
| 0.781818
| 0.836364
| 5,170
| 0.450043
|
ZYXI
|
2011-04-14
| 0.836364
| 0.836364
| 0.763636
| 0.818182
| 40,810
| 0.440259
|
ZYXI
|
2011-04-15
| 0.818182
| 0.818182
| 0.772727
| 0.818182
| 58,190
| 0.440259
|
ZYXI
|
2011-04-18
| 0.772727
| 0.909091
| 0.772727
| 0.909091
| 36,520
| 0.489177
|
ZYXI
|
2011-04-19
| 0.9
| 0.909091
| 0.836364
| 0.909091
| 26,180
| 0.489177
|
ZYXI
|
2011-04-20
| 0.909091
| 0.909091
| 0.836364
| 0.890909
| 10,890
| 0.479393
|
ZYXI
|
2011-04-21
| 0.690909
| 0.890909
| 0.690909
| 0.890909
| 16,610
| 0.479393
|
ZYXI
|
2011-04-25
| 0.845455
| 0.881818
| 0.845455
| 0.881818
| 12,760
| 0.474501
|
ZYXI
|
2011-04-26
| 0.890909
| 0.890909
| 0.845455
| 0.890909
| 12,980
| 0.479393
|
ZYXI
|
2011-04-27
| 0.881818
| 0.881818
| 0.836364
| 0.836364
| 3,410
| 0.450043
|
ZYXI
|
2011-04-28
| 0.709091
| 0.727273
| 0.709091
| 0.718182
| 3,740
| 0.38645
|
ZYXI
|
2011-04-29
| 0.890909
| 0.890909
| 0.890909
| 0.890909
| 880
| 0.479393
|
ZYXI
|
2011-05-02
| 0.890909
| 0.890909
| 0.863636
| 0.863636
| 11,110
| 0.464718
|
ZYXI
|
2011-05-03
| 0.863636
| 0.863636
| 0.863636
| 0.863636
| 0
| 0.464718
|
ZYXI
|
2011-05-04
| 0.827273
| 0.909091
| 0.827273
| 0.909091
| 2,860
| 0.489177
|
ZYXI
|
2011-05-05
| 0.909091
| 0.909091
| 0.909091
| 0.909091
| 770
| 0.489177
|
ZYXI
|
2011-05-06
| 0.818182
| 0.909091
| 0.818182
| 0.909091
| 3,740
| 0.489177
|
ZYXI
|
2011-05-09
| 0.927273
| 0.927273
| 0.818182
| 0.890909
| 13,530
| 0.479393
|
ZYXI
|
2011-05-10
| 0.890909
| 0.890909
| 0.890909
| 0.890909
| 3,960
| 0.479393
|
ZYXI
|
2011-05-11
| 0.890909
| 0.890909
| 0.890909
| 0.890909
| 0
| 0.479393
|
ZYXI
|
2011-05-12
| 0.809091
| 0.818182
| 0.809091
| 0.818182
| 107,800
| 0.440259
|
ZYXI
|
2011-05-13
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 0
| 0.440259
|
ZYXI
|
2011-05-16
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 0
| 0.440259
|
ZYXI
|
2011-05-17
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 4,510
| 0.440259
|
ZYXI
|
2011-05-18
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 0
| 0.440259
|
ZYXI
|
2011-05-19
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 0
| 0.440259
|
ZYXI
|
2011-05-20
| 0.863636
| 0.918182
| 0.745455
| 0.754545
| 14,410
| 0.406016
|
ZYXI
|
2011-05-23
| 0.727273
| 0.727273
| 0.727273
| 0.727273
| 3,080
| 0.391342
|
ZYXI
|
2011-05-24
| 0.727273
| 0.727273
| 0.727273
| 0.727273
| 0
| 0.391342
|
ZYXI
|
2011-05-25
| 0.727273
| 0.727273
| 0.727273
| 0.727273
| 0
| 0.391342
|
ZYXI
|
2011-05-26
| 0.818182
| 0.818182
| 0.7
| 0.7
| 18,150
| 0.376666
|
ZYXI
|
2011-05-27
| 0.709091
| 0.845455
| 0.709091
| 0.845455
| 1,980
| 0.454935
|
ZYXI
|
2011-05-31
| 0.863636
| 0.863636
| 0.563636
| 0.818182
| 27,060
| 0.440259
|
ZYXI
|
2011-06-01
| 0.627273
| 0.790909
| 0.627273
| 0.790909
| 11,110
| 0.425584
|
ZYXI
|
2011-06-02
| 0.636364
| 0.781818
| 0.636364
| 0.781818
| 2,200
| 0.420692
|
ZYXI
|
2011-06-03
| 0.772727
| 0.818182
| 0.636364
| 0.818182
| 13,640
| 0.440259
|
ZYXI
|
2011-06-06
| 0.809091
| 0.809091
| 0.809091
| 0.809091
| 440
| 0.435367
|
ZYXI
|
2011-06-07
| 0.809091
| 0.809091
| 0.809091
| 0.809091
| 0
| 0.435367
|
ZYXI
|
2011-06-08
| 0.772727
| 0.772727
| 0.772727
| 0.772727
| 1,100
| 0.4158
|
ZYXI
|
2011-06-09
| 0.727273
| 0.727273
| 0.636364
| 0.7
| 16,940
| 0.376666
|
ZYXI
|
2011-06-10
| 0.654545
| 0.654545
| 0.563636
| 0.618182
| 12,100
| 0.33264
|
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.