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
|
2011-06-13
| 0.7
| 0.7
| 0.581818
| 0.7
| 1,210
| 0.376666
|
ZYXI
|
2011-06-14
| 0.563636
| 0.818182
| 0.563636
| 0.772727
| 5,830
| 0.4158
|
ZYXI
|
2011-06-15
| 0.609091
| 0.818182
| 0.609091
| 0.818182
| 5,390
| 0.440259
|
ZYXI
|
2011-06-16
| 0.654545
| 0.654545
| 0.636364
| 0.636364
| 6,600
| 0.342424
|
ZYXI
|
2011-06-17
| 0.645455
| 0.681818
| 0.645455
| 0.645455
| 12,760
| 0.347316
|
ZYXI
|
2011-06-20
| 0.727273
| 0.727273
| 0.727273
| 0.727273
| 880
| 0.391342
|
ZYXI
|
2011-06-21
| 0.618182
| 0.818182
| 0.618182
| 0.818182
| 1,980
| 0.440259
|
ZYXI
|
2011-06-22
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 2,530
| 0.440259
|
ZYXI
|
2011-06-23
| 0.590909
| 0.809091
| 0.590909
| 0.809091
| 6,930
| 0.435367
|
ZYXI
|
2011-06-24
| 0.809091
| 0.809091
| 0.809091
| 0.809091
| 0
| 0.435367
|
ZYXI
|
2011-06-27
| 0.772727
| 0.772727
| 0.772727
| 0.772727
| 880
| 0.4158
|
ZYXI
|
2011-06-28
| 0.663636
| 0.8
| 0.663636
| 0.8
| 3,080
| 0.430476
|
ZYXI
|
2011-06-29
| 0.645455
| 0.790909
| 0.645455
| 0.790909
| 660
| 0.425584
|
ZYXI
|
2011-06-30
| 0.790909
| 0.790909
| 0.790909
| 0.790909
| 0
| 0.425584
|
ZYXI
|
2011-07-01
| 0.854545
| 0.854545
| 0.818182
| 0.818182
| 1,760
| 0.440259
|
ZYXI
|
2011-07-05
| 0.809091
| 0.809091
| 0.654545
| 0.727273
| 15,950
| 0.391342
|
ZYXI
|
2011-07-06
| 0.8
| 0.8
| 0.663636
| 0.754545
| 8,030
| 0.406016
|
ZYXI
|
2011-07-07
| 0.745455
| 0.772727
| 0.745455
| 0.772727
| 4,730
| 0.4158
|
ZYXI
|
2011-07-08
| 0.754545
| 0.754545
| 0.754545
| 0.754545
| 550
| 0.406016
|
ZYXI
|
2011-07-11
| 0.681818
| 0.727273
| 0.681818
| 0.727273
| 3,300
| 0.391342
|
ZYXI
|
2011-07-12
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 9,020
| 0.366883
|
ZYXI
|
2011-07-13
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 0
| 0.366883
|
ZYXI
|
2011-07-14
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 4,400
| 0.366883
|
ZYXI
|
2011-07-15
| 0.681818
| 0.681818
| 0.609091
| 0.681818
| 19,030
| 0.366883
|
ZYXI
|
2011-07-18
| 0.681818
| 0.745455
| 0.636364
| 0.745455
| 19,690
| 0.401125
|
ZYXI
|
2011-07-19
| 0.681818
| 0.718182
| 0.681818
| 0.681818
| 21,670
| 0.366883
|
ZYXI
|
2011-07-20
| 0.654545
| 0.718182
| 0.654545
| 0.718182
| 2,750
| 0.38645
|
ZYXI
|
2011-07-21
| 0.727273
| 0.790909
| 0.690909
| 0.772727
| 31,240
| 0.4158
|
ZYXI
|
2011-07-22
| 0.645455
| 0.772727
| 0.645455
| 0.754545
| 39,930
| 0.406016
|
ZYXI
|
2011-07-25
| 0.772727
| 0.772727
| 0.754545
| 0.772727
| 15,950
| 0.4158
|
ZYXI
|
2011-07-26
| 0.754545
| 0.790909
| 0.754545
| 0.790909
| 24,750
| 0.425584
|
ZYXI
|
2011-07-27
| 0.790909
| 0.790909
| 0.690909
| 0.790909
| 7,260
| 0.425584
|
ZYXI
|
2011-07-28
| 0.727273
| 0.790909
| 0.727273
| 0.790909
| 2,530
| 0.425584
|
ZYXI
|
2011-07-29
| 0.790909
| 0.818182
| 0.790909
| 0.8
| 32,230
| 0.430476
|
ZYXI
|
2011-08-01
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 1,100
| 0.440259
|
ZYXI
|
2011-08-02
| 0.790909
| 0.809091
| 0.772727
| 0.809091
| 30,140
| 0.435367
|
ZYXI
|
2011-08-03
| 0.809091
| 0.809091
| 0.772727
| 0.772727
| 10,890
| 0.4158
|
ZYXI
|
2011-08-04
| 0.818182
| 0.818182
| 0.818182
| 0.818182
| 1,760
| 0.440259
|
ZYXI
|
2011-08-05
| 0.690909
| 0.818182
| 0.690909
| 0.818182
| 11,770
| 0.440259
|
ZYXI
|
2011-08-08
| 0.772727
| 0.818182
| 0.772727
| 0.818182
| 6,380
| 0.440259
|
ZYXI
|
2011-08-09
| 0.8
| 0.8
| 0.8
| 0.8
| 1,100
| 0.430476
|
ZYXI
|
2011-08-10
| 0.8
| 0.8
| 0.8
| 0.8
| 0
| 0.430476
|
ZYXI
|
2011-08-11
| 0.790909
| 0.790909
| 0.690909
| 0.790909
| 2,750
| 0.425584
|
ZYXI
|
2011-08-12
| 0.790909
| 0.790909
| 0.790909
| 0.790909
| 0
| 0.425584
|
ZYXI
|
2011-08-15
| 0.727273
| 0.8
| 0.727273
| 0.8
| 4,730
| 0.430476
|
ZYXI
|
2011-08-16
| 0.727273
| 0.809091
| 0.727273
| 0.809091
| 30,690
| 0.435367
|
ZYXI
|
2011-08-17
| 0.809091
| 0.809091
| 0.809091
| 0.809091
| 0
| 0.435367
|
ZYXI
|
2011-08-18
| 0.727273
| 0.772727
| 0.727273
| 0.772727
| 5,720
| 0.4158
|
ZYXI
|
2011-08-19
| 0.690909
| 0.772727
| 0.690909
| 0.772727
| 3,960
| 0.4158
|
ZYXI
|
2011-08-22
| 0.727273
| 0.727273
| 0.727273
| 0.727273
| 1,100
| 0.391342
|
ZYXI
|
2011-08-23
| 0.690909
| 0.690909
| 0.636364
| 0.681818
| 8,250
| 0.366883
|
ZYXI
|
2011-08-24
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 0
| 0.366883
|
ZYXI
|
2011-08-25
| 0.727273
| 0.772727
| 0.7
| 0.772727
| 47,630
| 0.4158
|
ZYXI
|
2011-08-26
| 0.772727
| 0.772727
| 0.636364
| 0.636364
| 264,550
| 0.342424
|
ZYXI
|
2011-08-29
| 0.654545
| 0.745455
| 0.654545
| 0.745455
| 8,580
| 0.401125
|
ZYXI
|
2011-08-30
| 0.636364
| 0.7
| 0.636364
| 0.7
| 10,560
| 0.376666
|
ZYXI
|
2011-08-31
| 0.727273
| 0.736364
| 0.727273
| 0.736364
| 5,500
| 0.396233
|
ZYXI
|
2011-09-01
| 0.681818
| 0.736364
| 0.681818
| 0.736364
| 4,950
| 0.396233
|
ZYXI
|
2011-09-02
| 0.727273
| 0.727273
| 0.727273
| 0.727273
| 770
| 0.391342
|
ZYXI
|
2011-09-06
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 6,160
| 0.366883
|
ZYXI
|
2011-09-07
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 0
| 0.366883
|
ZYXI
|
2011-09-08
| 0.681818
| 0.681818
| 0.681818
| 0.681818
| 1,100
| 0.366883
|
ZYXI
|
2011-09-09
| 0.681818
| 0.727273
| 0.636364
| 0.727273
| 4,950
| 0.391342
|
ZYXI
|
2011-09-12
| 0.727273
| 0.727273
| 0.727273
| 0.727273
| 0
| 0.391342
|
ZYXI
|
2011-09-13
| 0.727273
| 0.727273
| 0.727273
| 0.727273
| 5,500
| 0.391342
|
ZYXI
|
2011-09-14
| 0.727273
| 0.727273
| 0.727273
| 0.727273
| 0
| 0.391342
|
ZYXI
|
2011-09-15
| 0.663636
| 0.681818
| 0.663636
| 0.681818
| 12,100
| 0.366883
|
ZYXI
|
2011-09-16
| 0.654545
| 0.727273
| 0.654545
| 0.727273
| 1,430
| 0.391342
|
ZYXI
|
2011-09-19
| 0.727273
| 0.727273
| 0.727273
| 0.727273
| 0
| 0.391342
|
ZYXI
|
2011-09-20
| 0.718182
| 0.736364
| 0.663636
| 0.663636
| 5,390
| 0.357099
|
ZYXI
|
2011-09-21
| 0.663636
| 0.663636
| 0.663636
| 0.663636
| 1,320
| 0.357099
|
ZYXI
|
2011-09-22
| 0.7
| 0.7
| 0.7
| 0.7
| 880
| 0.376666
|
ZYXI
|
2011-09-23
| 0.663636
| 0.663636
| 0.663636
| 0.663636
| 4,290
| 0.357099
|
ZYXI
|
2011-09-26
| 0.709091
| 0.709091
| 0.709091
| 0.709091
| 2,750
| 0.381558
|
ZYXI
|
2011-09-27
| 0.718182
| 0.718182
| 0.718182
| 0.718182
| 220
| 0.38645
|
ZYXI
|
2011-09-28
| 0.718182
| 0.718182
| 0.636364
| 0.718182
| 3,630
| 0.38645
|
ZYXI
|
2011-09-29
| 0.709091
| 0.718182
| 0.709091
| 0.718182
| 1,430
| 0.38645
|
ZYXI
|
2011-09-30
| 0.718182
| 0.718182
| 0.718182
| 0.718182
| 0
| 0.38645
|
ZYXI
|
2011-10-03
| 0.718182
| 0.718182
| 0.718182
| 0.718182
| 0
| 0.38645
|
ZYXI
|
2011-10-04
| 0.645455
| 0.690909
| 0.645455
| 0.690909
| 2,640
| 0.371774
|
ZYXI
|
2011-10-05
| 0.545455
| 0.681818
| 0.545455
| 0.627273
| 1,100
| 0.337532
|
ZYXI
|
2011-10-06
| 0.627273
| 0.627273
| 0.627273
| 0.627273
| 880
| 0.337532
|
ZYXI
|
2011-10-07
| 0.627273
| 0.627273
| 0.627273
| 0.627273
| 0
| 0.337532
|
ZYXI
|
2011-10-10
| 0.627273
| 0.672727
| 0.563636
| 0.672727
| 24,420
| 0.361991
|
ZYXI
|
2011-10-11
| 0.672727
| 0.672727
| 0.672727
| 0.672727
| 0
| 0.361991
|
ZYXI
|
2011-10-12
| 0.672727
| 0.672727
| 0.6
| 0.672727
| 6,820
| 0.361991
|
ZYXI
|
2011-10-13
| 0.672727
| 0.672727
| 0.672727
| 0.672727
| 0
| 0.361991
|
ZYXI
|
2011-10-14
| 0.618182
| 0.663636
| 0.618182
| 0.663636
| 1,980
| 0.357099
|
ZYXI
|
2011-10-17
| 0.663636
| 0.663636
| 0.663636
| 0.663636
| 110
| 0.357099
|
ZYXI
|
2011-10-18
| 0.663636
| 0.663636
| 0.6
| 0.636364
| 16,060
| 0.342424
|
ZYXI
|
2011-10-19
| 0.636364
| 0.672727
| 0.636364
| 0.636364
| 25,410
| 0.342424
|
ZYXI
|
2011-10-20
| 0.663636
| 0.672727
| 0.654545
| 0.672727
| 7,370
| 0.361991
|
ZYXI
|
2011-10-21
| 0.672727
| 0.672727
| 0.672727
| 0.672727
| 0
| 0.361991
|
ZYXI
|
2011-10-24
| 0.672727
| 0.672727
| 0.672727
| 0.672727
| 0
| 0.361991
|
ZYXI
|
2011-10-25
| 0.645455
| 0.645455
| 0.645455
| 0.645455
| 440
| 0.347316
|
ZYXI
|
2011-10-26
| 0.609091
| 0.618182
| 0.609091
| 0.618182
| 8,140
| 0.33264
|
ZYXI
|
2011-10-27
| 0.654545
| 0.681818
| 0.654545
| 0.681818
| 14,960
| 0.366883
|
ZYXI
|
2011-10-28
| 0.709091
| 0.709091
| 0.709091
| 0.709091
| 1,100
| 0.381558
|
ZYXI
|
2011-10-31
| 0.609091
| 0.7
| 0.609091
| 0.7
| 1,650
| 0.376666
|
ZYXI
|
2011-11-01
| 0.609091
| 0.7
| 0.609091
| 0.7
| 880
| 0.376666
|
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.