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
|
2021-06-21
| 14.427273
| 14.5
| 14.118182
| 14.2
| 164,670
| 14.044268
|
ZYXI
|
2021-06-22
| 14.127273
| 14.2
| 13.681818
| 14.154545
| 120,560
| 13.99931
|
ZYXI
|
2021-06-23
| 14.209091
| 14.554545
| 14.090909
| 14.436364
| 172,700
| 14.27804
|
ZYXI
|
2021-06-24
| 14.518182
| 14.845455
| 14.518182
| 14.6
| 167,640
| 14.439881
|
ZYXI
|
2021-06-25
| 14.609091
| 14.863636
| 14.445455
| 14.509091
| 284,130
| 14.349969
|
ZYXI
|
2021-06-28
| 14.5
| 14.690909
| 14.281818
| 14.436364
| 150,480
| 14.27804
|
ZYXI
|
2021-06-29
| 14.5
| 14.636364
| 14.190909
| 14.227273
| 124,520
| 14.071241
|
ZYXI
|
2021-06-30
| 14.127273
| 14.390909
| 13.881818
| 14.118182
| 144,540
| 13.963347
|
ZYXI
|
2021-07-01
| 14.809091
| 15.809091
| 14.754545
| 15.172727
| 832,810
| 15.006326
|
ZYXI
|
2021-07-02
| 15.327273
| 15.345455
| 14.772727
| 14.936364
| 215,050
| 14.772556
|
ZYXI
|
2021-07-06
| 14.909091
| 15.072727
| 14.290909
| 14.354545
| 252,450
| 14.197117
|
ZYXI
|
2021-07-07
| 14.554545
| 14.645455
| 13.754545
| 13.809091
| 314,930
| 13.657645
|
ZYXI
|
2021-07-08
| 13.481818
| 13.772727
| 13.236364
| 13.590909
| 228,910
| 13.441856
|
ZYXI
|
2021-07-09
| 13.745455
| 13.927273
| 13.227273
| 13.418182
| 200,860
| 13.271024
|
ZYXI
|
2021-07-12
| 13.454545
| 13.545455
| 13.127273
| 13.281818
| 335,500
| 13.136156
|
ZYXI
|
2021-07-13
| 13.309091
| 13.845455
| 13.090909
| 13.218182
| 311,190
| 13.073216
|
ZYXI
|
2021-07-14
| 13.190909
| 13.381818
| 12.818182
| 12.972727
| 198,990
| 12.830454
|
ZYXI
|
2021-07-15
| 13.036364
| 14.145455
| 12.863636
| 13.809091
| 610,280
| 13.657645
|
ZYXI
|
2021-07-16
| 14.363636
| 15.345455
| 14.354545
| 15.281818
| 858,000
| 15.114222
|
ZYXI
|
2021-07-19
| 14.690909
| 15.8
| 14.690909
| 15.036364
| 985,490
| 14.871459
|
ZYXI
|
2021-07-20
| 15.109091
| 15.763636
| 14.890909
| 15.381818
| 358,270
| 15.213124
|
ZYXI
|
2021-07-21
| 15.209091
| 15.5
| 14.536364
| 15.145455
| 223,960
| 14.979354
|
ZYXI
|
2021-07-22
| 15.172727
| 15.809091
| 15.136364
| 15.590909
| 214,390
| 15.419922
|
ZYXI
|
2021-07-23
| 15.581818
| 15.727273
| 15.054545
| 15.3
| 141,570
| 15.132204
|
ZYXI
|
2021-07-26
| 15.354545
| 16.263636
| 15.118182
| 15.527273
| 325,270
| 15.356984
|
ZYXI
|
2021-07-27
| 15.509091
| 15.709091
| 15.118182
| 15.354545
| 181,060
| 15.186151
|
ZYXI
|
2021-07-28
| 15.381818
| 15.809091
| 15.072727
| 15.654545
| 137,060
| 15.482861
|
ZYXI
|
2021-07-29
| 15.736364
| 15.827273
| 15.172727
| 15.218182
| 201,520
| 15.051283
|
ZYXI
|
2021-07-30
| 13.409091
| 13.654545
| 12.445455
| 12.627273
| 1,675,850
| 12.488789
|
ZYXI
|
2021-08-02
| 12.772727
| 13.545455
| 12.127273
| 13.363636
| 835,890
| 13.217076
|
ZYXI
|
2021-08-03
| 13.363636
| 13.818182
| 12.727273
| 13.563636
| 437,690
| 13.414883
|
ZYXI
|
2021-08-04
| 13.545455
| 13.963636
| 13.263636
| 13.481818
| 277,640
| 13.333962
|
ZYXI
|
2021-08-05
| 13.381818
| 13.663636
| 13.109091
| 13.218182
| 288,530
| 13.073216
|
ZYXI
|
2021-08-06
| 13.363636
| 14.218182
| 13.345455
| 13.536364
| 1,614,250
| 13.387909
|
ZYXI
|
2021-08-09
| 13.636364
| 13.663636
| 12.863636
| 13.245455
| 455,950
| 13.100191
|
ZYXI
|
2021-08-10
| 13.245455
| 13.572727
| 13.109091
| 13.463636
| 256,190
| 13.31598
|
ZYXI
|
2021-08-11
| 13.427273
| 13.463636
| 13.172727
| 13.436364
| 157,410
| 13.289006
|
ZYXI
|
2021-08-12
| 13.409091
| 13.427273
| 12.8
| 12.963636
| 328,680
| 12.821464
|
ZYXI
|
2021-08-13
| 12.918182
| 12.990909
| 12.6
| 12.9
| 316,030
| 12.758524
|
ZYXI
|
2021-08-16
| 12.863636
| 12.890909
| 12.327273
| 12.409091
| 312,510
| 12.273
|
ZYXI
|
2021-08-17
| 12.318182
| 12.4
| 11.772727
| 12
| 424,820
| 11.868395
|
ZYXI
|
2021-08-18
| 12.063636
| 12.1
| 11.527273
| 11.954545
| 348,590
| 11.823439
|
ZYXI
|
2021-08-19
| 11.863636
| 12.118182
| 11.763636
| 11.781818
| 248,710
| 11.652606
|
ZYXI
|
2021-08-20
| 11.654545
| 12.490909
| 11.6
| 12.354545
| 271,150
| 12.219051
|
ZYXI
|
2021-08-23
| 12.472727
| 12.927273
| 12.390909
| 12.718182
| 252,780
| 12.5787
|
ZYXI
|
2021-08-24
| 12.781818
| 12.890909
| 12.527273
| 12.654545
| 105,710
| 12.515761
|
ZYXI
|
2021-08-25
| 12.681818
| 12.818182
| 12.563636
| 12.609091
| 175,560
| 12.470806
|
ZYXI
|
2021-08-26
| 12.5
| 12.690909
| 11.981818
| 12.072727
| 275,770
| 11.940325
|
ZYXI
|
2021-08-27
| 12.081818
| 12.318182
| 11.872727
| 12.145455
| 340,010
| 12.012256
|
ZYXI
|
2021-08-30
| 12.181818
| 12.354545
| 12.045455
| 12.163636
| 192,060
| 12.030236
|
ZYXI
|
2021-08-31
| 12.163636
| 12.381818
| 12.118182
| 12.190909
| 235,180
| 12.057211
|
ZYXI
|
2021-09-01
| 12.227273
| 12.472727
| 12.090909
| 12.154545
| 168,410
| 12.021245
|
ZYXI
|
2021-09-02
| 12.281818
| 12.536364
| 12.145455
| 12.318182
| 183,260
| 12.183087
|
ZYXI
|
2021-09-03
| 12.336364
| 12.336364
| 11.8
| 11.981818
| 413,820
| 11.850412
|
ZYXI
|
2021-09-07
| 11.936364
| 12.072727
| 11.727273
| 11.927273
| 307,560
| 11.796466
|
ZYXI
|
2021-09-08
| 11.936364
| 12.027273
| 11.590909
| 11.727273
| 254,760
| 11.59866
|
ZYXI
|
2021-09-09
| 11.672727
| 11.936364
| 11.545455
| 11.609091
| 279,950
| 11.481773
|
ZYXI
|
2021-09-10
| 11.636364
| 11.672727
| 11.336364
| 11.463636
| 316,800
| 11.337914
|
ZYXI
|
2021-09-13
| 11.463636
| 11.645455
| 11.263636
| 11.427273
| 173,360
| 11.30195
|
ZYXI
|
2021-09-14
| 11.427273
| 11.427273
| 10.963636
| 11.136364
| 272,910
| 11.014231
|
ZYXI
|
2021-09-15
| 11.136364
| 11.263636
| 10.818182
| 11.081818
| 326,590
| 10.960282
|
ZYXI
|
2021-09-16
| 10.981818
| 11.309091
| 10.881818
| 11.154545
| 225,940
| 11.032212
|
ZYXI
|
2021-09-17
| 11.245455
| 11.536364
| 11.063636
| 11.445455
| 412,940
| 11.319931
|
ZYXI
|
2021-09-20
| 11.309091
| 11.536364
| 11.181818
| 11.2
| 237,050
| 11.077168
|
ZYXI
|
2021-09-21
| 11.236364
| 11.654545
| 11.236364
| 11.3
| 269,170
| 11.176072
|
ZYXI
|
2021-09-22
| 11.481818
| 11.572727
| 11.263636
| 11.318182
| 182,820
| 11.194055
|
ZYXI
|
2021-09-23
| 11.390909
| 11.390909
| 11.090909
| 11.218182
| 156,530
| 11.095151
|
ZYXI
|
2021-09-24
| 11.163636
| 11.172727
| 10.836364
| 10.872727
| 229,900
| 10.753486
|
ZYXI
|
2021-09-27
| 10.890909
| 10.954545
| 10.709091
| 10.872727
| 275,220
| 10.753486
|
ZYXI
|
2021-09-28
| 10.818182
| 10.818182
| 10.563636
| 10.718182
| 211,970
| 10.600635
|
ZYXI
|
2021-09-29
| 10.763636
| 10.9
| 10.5
| 10.527273
| 195,030
| 10.411819
|
ZYXI
|
2021-09-30
| 10.581818
| 10.7
| 10.318182
| 10.354545
| 252,340
| 10.240986
|
ZYXI
|
2021-10-01
| 10.281818
| 10.390909
| 9.745455
| 10.109091
| 518,100
| 9.998223
|
ZYXI
|
2021-10-04
| 10.009091
| 10.009091
| 9.690909
| 9.845455
| 539,110
| 9.737479
|
ZYXI
|
2021-10-05
| 9.790909
| 10.027273
| 9.790909
| 10.027273
| 244,420
| 9.917303
|
ZYXI
|
2021-10-06
| 9.963636
| 10.118182
| 9.954545
| 10.081818
| 154,440
| 9.97125
|
ZYXI
|
2021-10-07
| 10.1
| 10.436364
| 10.054545
| 10.2
| 160,930
| 10.088136
|
ZYXI
|
2021-10-08
| 10.227273
| 10.290909
| 10.1
| 10.145455
| 118,250
| 10.034189
|
ZYXI
|
2021-10-11
| 10.127273
| 10.418182
| 10.009091
| 10.154545
| 209,660
| 10.04318
|
ZYXI
|
2021-10-12
| 10.163636
| 10.3
| 10.1
| 10.254545
| 142,230
| 10.142083
|
ZYXI
|
2021-10-13
| 10.481818
| 11.090909
| 10.472727
| 10.5
| 659,780
| 10.384846
|
ZYXI
|
2021-10-14
| 10.754545
| 11.518182
| 10.627273
| 11.209091
| 520,850
| 11.086161
|
ZYXI
|
2021-10-15
| 11.363636
| 11.809091
| 10.918182
| 10.972727
| 452,210
| 10.852388
|
ZYXI
|
2021-10-18
| 11
| 11.027273
| 10.618182
| 10.963636
| 212,960
| 10.843397
|
ZYXI
|
2021-10-19
| 11.027273
| 11.481818
| 10.963636
| 11.390909
| 206,250
| 11.265985
|
ZYXI
|
2021-10-20
| 11.509091
| 11.727273
| 11.4
| 11.418182
| 130,570
| 11.292958
|
ZYXI
|
2021-10-21
| 11.454545
| 11.472727
| 11.172727
| 11.209091
| 195,690
| 11.086161
|
ZYXI
|
2021-10-22
| 11.163636
| 11.281818
| 11.118182
| 11.2
| 109,230
| 11.077168
|
ZYXI
|
2021-10-25
| 11.218182
| 11.354545
| 11.054545
| 11.3
| 87,670
| 11.176072
|
ZYXI
|
2021-10-26
| 11.354545
| 11.509091
| 11.2
| 11.245455
| 203,280
| 11.122125
|
ZYXI
|
2021-10-27
| 11.318182
| 11.327273
| 10.954545
| 10.972727
| 140,800
| 10.852388
|
ZYXI
|
2021-10-28
| 10.963636
| 11.6
| 10.963636
| 11.236364
| 244,200
| 11.113134
|
ZYXI
|
2021-10-29
| 11.181818
| 11.427273
| 11.063636
| 11.390909
| 141,460
| 11.265985
|
ZYXI
|
2021-11-01
| 11.409091
| 11.718182
| 11.390909
| 11.445455
| 313,060
| 11.319931
|
ZYXI
|
2021-11-02
| 11.445455
| 11.490909
| 11.190909
| 11.390909
| 222,530
| 11.265985
|
ZYXI
|
2021-11-03
| 11.090909
| 12.663636
| 11.009091
| 12.590909
| 897,490
| 12.452824
|
ZYXI
|
2021-11-04
| 12.5
| 13.181818
| 12.5
| 12.918182
| 545,160
| 12.776507
|
ZYXI
|
2021-11-05
| 12.927273
| 13.136364
| 12.454545
| 12.790909
| 285,890
| 12.65063
|
ZYXI
|
2021-11-08
| 12.845455
| 13.109091
| 12.690909
| 12.945455
| 267,080
| 12.803481
|
ZYXI
|
2021-11-09
| 12.918182
| 13.045455
| 12.645455
| 12.790909
| 240,680
| 12.65063
|
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.