symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-16 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
|
2020-09-02
| 13
| 13.336364
| 12.872727
| 13.254545
| 547,140
| 13.109181
|
ZYXI
|
2020-09-03
| 13.545455
| 13.981818
| 13
| 13.190909
| 912,560
| 13.046244
|
ZYXI
|
2020-09-04
| 13.054545
| 13.263636
| 11.981818
| 13.181818
| 860,640
| 13.037252
|
ZYXI
|
2020-09-08
| 13.5
| 14.390909
| 12.909091
| 14.327273
| 1,519,980
| 14.170145
|
ZYXI
|
2020-09-09
| 14.781818
| 15.190909
| 14.018182
| 15.063636
| 1,317,910
| 14.898432
|
ZYXI
|
2020-09-10
| 15.118182
| 15.636364
| 14.145455
| 14.327273
| 873,290
| 14.170145
|
ZYXI
|
2020-09-11
| 14.381818
| 14.881818
| 13.863636
| 14.081818
| 569,030
| 13.927382
|
ZYXI
|
2020-09-14
| 15.036364
| 15.390909
| 14.327273
| 14.572727
| 839,080
| 14.412907
|
ZYXI
|
2020-09-15
| 14.745455
| 15.172727
| 14.190909
| 14.527273
| 979,660
| 14.367951
|
ZYXI
|
2020-09-16
| 14.336364
| 14.909091
| 14.336364
| 14.554545
| 636,020
| 14.394924
|
ZYXI
|
2020-09-17
| 14.536364
| 15.654545
| 14.272727
| 15.654545
| 744,480
| 15.482861
|
ZYXI
|
2020-09-18
| 15.845455
| 16.109091
| 15.309091
| 15.636364
| 1,659,570
| 15.464879
|
ZYXI
|
2020-09-21
| 15.4
| 15.636364
| 14.3
| 14.672727
| 837,210
| 14.511809
|
ZYXI
|
2020-09-22
| 14.836364
| 15.636364
| 14.472727
| 15.618182
| 459,470
| 15.446897
|
ZYXI
|
2020-09-23
| 15.618182
| 16.045456
| 14.990909
| 15.172727
| 515,790
| 15.006326
|
ZYXI
|
2020-09-24
| 14.972727
| 15.163636
| 14.409091
| 14.481818
| 355,740
| 14.322995
|
ZYXI
|
2020-09-25
| 14.445455
| 15.254545
| 14.418182
| 15.181818
| 295,130
| 15.015318
|
ZYXI
|
2020-09-28
| 15.381818
| 15.609091
| 14.818182
| 15.363636
| 430,430
| 15.195142
|
ZYXI
|
2020-09-29
| 15.327273
| 15.636364
| 15.272727
| 15.509091
| 381,920
| 15.339002
|
ZYXI
|
2020-09-30
| 15.554545
| 16.254545
| 15.490909
| 15.863636
| 1,115,290
| 15.689658
|
ZYXI
|
2020-10-01
| 16.1
| 16.654545
| 15.990909
| 16.581818
| 708,730
| 16.399963
|
ZYXI
|
2020-10-02
| 16
| 16.536364
| 15.654545
| 15.863636
| 608,300
| 15.689658
|
ZYXI
|
2020-10-05
| 16.127274
| 17.00909
| 16.072727
| 16.881819
| 514,030
| 16.696674
|
ZYXI
|
2020-10-06
| 16.909092
| 17.5
| 16.745455
| 17.245455
| 668,140
| 17.056322
|
ZYXI
|
2020-10-07
| 17.463636
| 17.936363
| 17.290909
| 17.618181
| 517,220
| 17.424961
|
ZYXI
|
2020-10-08
| 17.918182
| 18.172728
| 17.354546
| 17.363636
| 553,740
| 17.173208
|
ZYXI
|
2020-10-09
| 17.290909
| 18.272726
| 17.272726
| 17.936363
| 533,830
| 17.739655
|
ZYXI
|
2020-10-12
| 17.072727
| 17.227274
| 12.727273
| 13.818182
| 6,783,480
| 13.666636
|
ZYXI
|
2020-10-13
| 14.2
| 14.754545
| 13.818182
| 14.281818
| 2,811,710
| 14.125189
|
ZYXI
|
2020-10-14
| 14.218182
| 14.272727
| 13.209091
| 13.527273
| 1,677,390
| 13.378919
|
ZYXI
|
2020-10-15
| 13.236364
| 13.418182
| 12.854545
| 13.272727
| 952,050
| 13.127164
|
ZYXI
|
2020-10-16
| 13.227273
| 13.318182
| 12.745455
| 12.781818
| 893,750
| 12.641639
|
ZYXI
|
2020-10-19
| 12.781818
| 12.981818
| 12.227273
| 12.654545
| 856,680
| 12.515761
|
ZYXI
|
2020-10-20
| 12.618182
| 12.954545
| 12.263636
| 12.354545
| 639,870
| 12.219051
|
ZYXI
|
2020-10-21
| 12.318182
| 12.627273
| 12.1
| 12.518182
| 556,710
| 12.380894
|
ZYXI
|
2020-10-22
| 12.518182
| 13.109091
| 12.509091
| 12.945455
| 664,840
| 12.803481
|
ZYXI
|
2020-10-23
| 12.954545
| 13.445455
| 12.954545
| 13.154545
| 562,650
| 13.010278
|
ZYXI
|
2020-10-26
| 12.963636
| 13.009091
| 12.481818
| 12.854545
| 636,680
| 12.713568
|
ZYXI
|
2020-10-27
| 12.863636
| 13.172727
| 12.836364
| 12.981818
| 348,040
| 12.839446
|
ZYXI
|
2020-10-28
| 12.527273
| 12.572727
| 11.663636
| 12.018182
| 1,417,130
| 11.886377
|
ZYXI
|
2020-10-29
| 12.090909
| 12.272727
| 11.563636
| 12.218182
| 721,160
| 12.084184
|
ZYXI
|
2020-10-30
| 12.027273
| 12.390909
| 11.472727
| 11.645455
| 742,390
| 11.517738
|
ZYXI
|
2020-11-02
| 11.709091
| 11.845455
| 11.390909
| 11.745455
| 742,720
| 11.616641
|
ZYXI
|
2020-11-03
| 11.845455
| 11.954545
| 11.6
| 11.881818
| 522,500
| 11.751509
|
ZYXI
|
2020-11-04
| 12.036364
| 12.5
| 11.990909
| 12.236364
| 506,770
| 12.102167
|
ZYXI
|
2020-11-05
| 12.436364
| 12.636364
| 12.018182
| 12.336364
| 500,170
| 12.20107
|
ZYXI
|
2020-11-06
| 12.3
| 12.4
| 11.727273
| 12.018182
| 551,210
| 11.886377
|
ZYXI
|
2020-11-09
| 12.3
| 12.718182
| 12.090909
| 12.345455
| 577,830
| 12.210062
|
ZYXI
|
2020-11-10
| 12.381818
| 13.545455
| 12.218182
| 13.527273
| 923,890
| 13.378919
|
ZYXI
|
2020-11-11
| 13.590909
| 13.590909
| 12.318182
| 12.609091
| 853,710
| 12.470806
|
ZYXI
|
2020-11-12
| 12.545455
| 13.090909
| 12.345455
| 12.754545
| 475,310
| 12.614665
|
ZYXI
|
2020-11-13
| 12.845455
| 12.9
| 12.245455
| 12.454545
| 570,900
| 12.317955
|
ZYXI
|
2020-11-16
| 12.663636
| 12.663636
| 12.018182
| 12.218182
| 728,970
| 12.084184
|
ZYXI
|
2020-11-17
| 12.254545
| 12.827273
| 11.754545
| 12.390909
| 697,290
| 12.255017
|
ZYXI
|
2020-11-18
| 12.527273
| 12.690909
| 12.227273
| 12.327273
| 337,810
| 12.19208
|
ZYXI
|
2020-11-19
| 12.3
| 12.327273
| 12.054545
| 12.145455
| 435,160
| 12.012256
|
ZYXI
|
2020-11-20
| 12.063636
| 12.390909
| 11.863636
| 12.2
| 503,910
| 12.066201
|
ZYXI
|
2020-11-23
| 12.272727
| 12.427273
| 11.981818
| 12.381818
| 372,460
| 12.246025
|
ZYXI
|
2020-11-24
| 12.381818
| 12.690909
| 12.136364
| 12.218182
| 461,340
| 12.084184
|
ZYXI
|
2020-11-25
| 12.190909
| 12.363636
| 11.963636
| 12.2
| 341,550
| 12.066201
|
ZYXI
|
2020-11-27
| 12.227273
| 12.690909
| 12.209091
| 12.609091
| 258,060
| 12.470806
|
ZYXI
|
2020-11-30
| 12.609091
| 12.9
| 12.463636
| 12.690909
| 489,280
| 12.551727
|
ZYXI
|
2020-12-01
| 12.836364
| 12.836364
| 12.163636
| 12.218182
| 598,070
| 12.084184
|
ZYXI
|
2020-12-02
| 12.227273
| 12.263636
| 11.772727
| 11.945455
| 723,910
| 11.814448
|
ZYXI
|
2020-12-03
| 11.945455
| 12.627273
| 11.863636
| 12.3
| 561,440
| 12.165105
|
ZYXI
|
2020-12-04
| 12.354545
| 12.890909
| 12.181818
| 12.845455
| 382,690
| 12.704578
|
ZYXI
|
2020-12-07
| 12.809091
| 13.136364
| 12.390909
| 12.545455
| 392,150
| 12.407868
|
ZYXI
|
2020-12-08
| 12.509091
| 12.8
| 12.354545
| 12.590909
| 252,890
| 12.452824
|
ZYXI
|
2020-12-09
| 12.636364
| 12.645455
| 11.963636
| 12
| 629,310
| 11.868395
|
ZYXI
|
2020-12-10
| 12.009091
| 12.390909
| 11.781818
| 12.163636
| 566,280
| 12.030236
|
ZYXI
|
2020-12-11
| 12.172727
| 12.181818
| 11.781818
| 11.854545
| 562,320
| 11.724535
|
ZYXI
|
2020-12-14
| 11.909091
| 12.354545
| 11.909091
| 12.127273
| 491,370
| 11.994272
|
ZYXI
|
2020-12-15
| 12.227273
| 12.227273
| 11.845455
| 11.981818
| 409,310
| 11.850412
|
ZYXI
|
2020-12-16
| 12.036364
| 12.681818
| 12.036364
| 12.609091
| 616,440
| 12.470806
|
ZYXI
|
2020-12-17
| 12.672727
| 12.990909
| 12.454545
| 12.954545
| 450,890
| 12.812471
|
ZYXI
|
2020-12-18
| 12.954545
| 13.081818
| 12.481818
| 12.727273
| 606,430
| 12.587692
|
ZYXI
|
2020-12-21
| 12.445455
| 12.727273
| 12.272727
| 12.672727
| 340,670
| 12.533744
|
ZYXI
|
2020-12-22
| 12.790909
| 12.981818
| 12.572727
| 12.9
| 387,860
| 12.758524
|
ZYXI
|
2020-12-23
| 12.981818
| 13.172727
| 12.518182
| 12.554545
| 442,310
| 12.416859
|
ZYXI
|
2020-12-24
| 12.645455
| 12.727273
| 12.372727
| 12.427273
| 214,830
| 12.290982
|
ZYXI
|
2020-12-28
| 12.563636
| 12.636364
| 12.063636
| 12.318182
| 505,670
| 12.183087
|
ZYXI
|
2020-12-29
| 12.090909
| 12.290909
| 11.818182
| 12.109091
| 543,620
| 11.97629
|
ZYXI
|
2020-12-30
| 12.127273
| 12.809091
| 12.127273
| 12.781818
| 487,850
| 12.641639
|
ZYXI
|
2020-12-31
| 12.709091
| 12.745455
| 12.145455
| 12.236364
| 318,230
| 12.102167
|
ZYXI
|
2021-01-04
| 12.372727
| 13.036364
| 12.3
| 12.618182
| 718,300
| 12.479797
|
ZYXI
|
2021-01-05
| 12.490909
| 12.881818
| 12.090909
| 12.281818
| 644,160
| 12.147122
|
ZYXI
|
2021-01-06
| 12.381818
| 13.572727
| 12.309091
| 13.109091
| 998,580
| 12.965322
|
ZYXI
|
2021-01-07
| 13.381818
| 13.845455
| 12.872727
| 13.8
| 530,310
| 13.648655
|
ZYXI
|
2021-01-08
| 13.781818
| 14.463636
| 13.009091
| 13.218182
| 881,210
| 13.073216
|
ZYXI
|
2021-01-11
| 13.1
| 13.336364
| 12.236364
| 12.318182
| 995,610
| 12.183087
|
ZYXI
|
2021-01-12
| 12.763636
| 13.163636
| 12.5
| 13.063636
| 492,140
| 12.920366
|
ZYXI
|
2021-01-13
| 13.054545
| 13.709091
| 13
| 13.5
| 541,090
| 13.351945
|
ZYXI
|
2021-01-14
| 13.727273
| 15.118182
| 13.681818
| 15.036364
| 1,194,380
| 14.871459
|
ZYXI
|
2021-01-15
| 15.172727
| 15.890909
| 14.490909
| 15.018182
| 898,260
| 14.853477
|
ZYXI
|
2021-01-19
| 15.609091
| 16.454544
| 15.418182
| 16.409092
| 671,880
| 16.229132
|
ZYXI
|
2021-01-20
| 16.727274
| 16.818182
| 15.781818
| 16.200001
| 775,280
| 16.022335
|
ZYXI
|
2021-01-21
| 16.299999
| 16.454544
| 14.736364
| 14.836364
| 1,205,490
| 14.673653
|
ZYXI
|
2021-01-22
| 14.590909
| 16.063637
| 14.545455
| 15.945455
| 608,410
| 15.770579
|
ZYXI
|
2021-01-25
| 16.090908
| 16.954544
| 15.690909
| 16.936363
| 986,150
| 16.75062
|
ZYXI
|
2021-01-26
| 16.909092
| 17.700001
| 16.754545
| 17.181818
| 843,700
| 16.993383
|
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.