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
|
2021-11-10
| 12.818182
| 13.445455
| 12.754545
| 12.972727
| 328,460
| 12.830454
|
ZYXI
|
2021-11-11
| 12.981818
| 13.463636
| 12.872727
| 13.290909
| 366,960
| 13.145146
|
ZYXI
|
2021-11-12
| 13.318182
| 13.554545
| 13.227273
| 13.272727
| 242,770
| 13.127164
|
ZYXI
|
2021-11-15
| 13.3
| 13.536364
| 13.1
| 13.327273
| 182,710
| 13.181112
|
ZYXI
|
2021-11-16
| 13.2
| 13.845455
| 13.2
| 13.636364
| 322,410
| 13.486813
|
ZYXI
|
2021-11-17
| 13.618182
| 14.236364
| 13.554545
| 13.772727
| 375,100
| 13.62168
|
ZYXI
|
2021-11-18
| 13.754545
| 13.890909
| 13.363636
| 13.472727
| 346,830
| 13.32497
|
ZYXI
|
2021-11-19
| 13.345455
| 13.681818
| 13.236364
| 13.254545
| 181,940
| 13.109181
|
ZYXI
|
2021-11-22
| 13.2
| 13.3
| 12.709091
| 13.172727
| 258,830
| 13.02826
|
ZYXI
|
2021-11-23
| 13.045455
| 13.063636
| 12.272727
| 12.390909
| 422,950
| 12.255017
|
ZYXI
|
2021-11-24
| 12.309091
| 12.409091
| 11.918182
| 11.918182
| 276,870
| 11.787475
|
ZYXI
|
2021-11-26
| 11.809091
| 11.909091
| 11.463636
| 11.690909
| 195,800
| 11.562695
|
ZYXI
|
2021-11-29
| 11.8
| 11.9
| 11.418182
| 11.554545
| 231,330
| 11.427826
|
ZYXI
|
2021-11-30
| 11.518182
| 11.736364
| 11.254545
| 11.636364
| 341,110
| 11.508747
|
ZYXI
|
2021-12-01
| 11.854545
| 12.127273
| 11.472727
| 11.663636
| 260,370
| 11.53572
|
ZYXI
|
2021-12-02
| 11.663636
| 11.809091
| 11.3
| 11.390909
| 214,720
| 11.265985
|
ZYXI
|
2021-12-03
| 11.418182
| 11.418182
| 10.618182
| 10.772727
| 259,380
| 10.654582
|
ZYXI
|
2021-12-06
| 10.709091
| 11.245455
| 10.463636
| 11.154545
| 133,430
| 11.032212
|
ZYXI
|
2021-12-07
| 11.3
| 11.718182
| 11.281818
| 11.554545
| 160,050
| 11.427826
|
ZYXI
|
2021-12-08
| 11.563636
| 11.909091
| 11.463636
| 11.509091
| 129,030
| 11.382871
|
ZYXI
|
2021-12-09
| 11.445455
| 11.727273
| 11.063636
| 11.109091
| 185,020
| 10.987257
|
ZYXI
|
2021-12-10
| 11.190909
| 11.263636
| 9.954545
| 10.209091
| 846,780
| 10.097127
|
ZYXI
|
2021-12-13
| 9.936364
| 9.954545
| 8.7
| 8.981818
| 1,261,150
| 8.883314
|
ZYXI
|
2021-12-14
| 8.881818
| 8.981818
| 8.518182
| 8.709091
| 573,870
| 8.613578
|
ZYXI
|
2021-12-15
| 8.590909
| 9.127273
| 8.5
| 9.118182
| 351,120
| 9.018183
|
ZYXI
|
2021-12-16
| 9.154545
| 9.318182
| 8.918182
| 8.945455
| 289,190
| 8.847349
|
ZYXI
|
2021-12-17
| 8.809091
| 9.136364
| 8.454545
| 8.9
| 691,020
| 8.802393
|
ZYXI
|
2021-12-20
| 8.818182
| 9.009091
| 8.645455
| 8.890909
| 239,030
| 8.793402
|
ZYXI
|
2021-12-21
| 8.990909
| 9.363636
| 8.945455
| 9.236364
| 258,060
| 9.135069
|
ZYXI
|
2021-12-22
| 9.336364
| 9.854545
| 9.336364
| 9.609091
| 481,250
| 9.503707
|
ZYXI
|
2021-12-23
| 9.681818
| 10.309091
| 9.563636
| 9.963636
| 500,830
| 9.854364
|
ZYXI
|
2021-12-27
| 9.836364
| 9.909091
| 9.472727
| 9.527273
| 298,100
| 9.422787
|
ZYXI
|
2021-12-28
| 9.472727
| 9.518182
| 9.045455
| 9.136364
| 249,260
| 9.036165
|
ZYXI
|
2021-12-29
| 9.145455
| 9.163636
| 8.836364
| 9.063636
| 314,270
| 8.964234
|
ZYXI
|
2021-12-30
| 8.981818
| 9.5
| 8.954545
| 9.3
| 332,200
| 9.198007
|
ZYXI
|
2021-12-31
| 9.227273
| 9.4
| 9.036364
| 9.063636
| 265,650
| 8.964234
|
ZYXI
|
2022-01-03
| 9.2
| 9.454545
| 9.054545
| 9.354545
| 382,800
| 9.251952
|
ZYXI
|
2022-01-04
| 9.454545
| 9.5
| 9.072727
| 9.118182
| 421,190
| 9.018183
|
ZYXI
|
2022-01-05
| 9.27
| 9.6
| 9.18
| 9.3
| 462,000
| 9.3
|
ZYXI
|
2022-01-06
| 9.26
| 9.3
| 8.83
| 8.88
| 272,900
| 8.88
|
ZYXI
|
2022-01-07
| 8.9
| 9
| 8.43
| 8.47
| 282,600
| 8.47
|
ZYXI
|
2022-01-10
| 8.46
| 8.83
| 8.25
| 8.81
| 224,600
| 8.81
|
ZYXI
|
2022-01-11
| 8.84
| 8.84
| 8.51
| 8.6
| 259,800
| 8.6
|
ZYXI
|
2022-01-12
| 8.63
| 8.71
| 8.29
| 8.42
| 284,500
| 8.42
|
ZYXI
|
2022-01-13
| 8.4
| 8.63
| 8.29
| 8.4
| 251,000
| 8.4
|
ZYXI
|
2022-01-14
| 8.26
| 8.29
| 8.11
| 8.14
| 248,100
| 8.14
|
ZYXI
|
2022-01-18
| 8.1
| 8.54
| 8.05
| 8.44
| 315,000
| 8.44
|
ZYXI
|
2022-01-19
| 8.47
| 8.81
| 8.38
| 8.42
| 271,800
| 8.42
|
ZYXI
|
2022-01-20
| 8.42
| 8.75
| 8.32
| 8.34
| 185,300
| 8.34
|
ZYXI
|
2022-01-21
| 8.19
| 8.44
| 8.05
| 8.12
| 222,100
| 8.12
|
ZYXI
|
2022-01-24
| 7.85
| 8.18
| 7.76
| 8.12
| 393,500
| 8.12
|
ZYXI
|
2022-01-25
| 7.94
| 8.19
| 7.7
| 7.9
| 415,000
| 7.9
|
ZYXI
|
2022-01-26
| 8.07
| 8.09
| 7.52
| 7.54
| 485,900
| 7.54
|
ZYXI
|
2022-01-27
| 7.6
| 7.67
| 7.15
| 7.2
| 410,200
| 7.2
|
ZYXI
|
2022-01-28
| 7.18
| 7.4
| 7
| 7.39
| 278,800
| 7.39
|
ZYXI
|
2022-01-31
| 7.45
| 7.95
| 7.43
| 7.92
| 340,800
| 7.92
|
ZYXI
|
2022-02-01
| 7.97
| 7.97
| 7.68
| 7.9
| 299,600
| 7.9
|
ZYXI
|
2022-02-02
| 8
| 8.06
| 7.27
| 7.31
| 254,800
| 7.31
|
ZYXI
|
2022-02-03
| 7.21
| 7.55
| 7.13
| 7.29
| 284,800
| 7.29
|
ZYXI
|
2022-02-04
| 7.29
| 7.62
| 7.22
| 7.52
| 154,600
| 7.52
|
ZYXI
|
2022-02-07
| 7.45
| 7.65
| 7.37
| 7.41
| 121,000
| 7.41
|
ZYXI
|
2022-02-08
| 7.41
| 7.55
| 7.22
| 7.37
| 204,700
| 7.37
|
ZYXI
|
2022-02-09
| 7.5
| 7.61
| 7.3
| 7.59
| 227,100
| 7.59
|
ZYXI
|
2022-02-10
| 7.4
| 7.82
| 7.4
| 7.52
| 388,600
| 7.52
|
ZYXI
|
2022-02-11
| 7.58
| 7.58
| 7.23
| 7.28
| 286,400
| 7.28
|
ZYXI
|
2022-02-14
| 7.38
| 7.49
| 7.17
| 7.22
| 300,200
| 7.22
|
ZYXI
|
2022-02-15
| 7.41
| 7.69
| 7.41
| 7.46
| 296,200
| 7.46
|
ZYXI
|
2022-02-16
| 7.45
| 7.45
| 7.16
| 7.24
| 314,300
| 7.24
|
ZYXI
|
2022-02-17
| 7.18
| 7.26
| 5.62
| 6.16
| 1,994,300
| 6.16
|
ZYXI
|
2022-02-18
| 6.06
| 7.55
| 6.01
| 6.77
| 1,589,200
| 6.77
|
ZYXI
|
2022-02-22
| 6.75
| 7.08
| 6.64
| 6.78
| 585,200
| 6.78
|
ZYXI
|
2022-02-23
| 6.83
| 6.93
| 6.58
| 6.66
| 331,200
| 6.66
|
ZYXI
|
2022-02-24
| 5.99
| 6.71
| 5.9
| 6.58
| 595,200
| 6.58
|
ZYXI
|
2022-02-25
| 6.37
| 6.61
| 6.26
| 6.55
| 512,100
| 6.55
|
ZYXI
|
2022-02-28
| 6.46
| 6.53
| 6.28
| 6.29
| 543,100
| 6.29
|
ZYXI
|
2022-03-01
| 6.22
| 6.45
| 5.9
| 5.96
| 367,100
| 5.96
|
ZYXI
|
2022-03-02
| 6.05
| 6.13
| 5.89
| 5.92
| 379,000
| 5.92
|
ZYXI
|
2022-03-03
| 5.99
| 6
| 5.57
| 5.66
| 335,400
| 5.66
|
ZYXI
|
2022-03-04
| 5.54
| 5.54
| 5.25
| 5.28
| 386,400
| 5.28
|
ZYXI
|
2022-03-07
| 5.25
| 5.81
| 5.2
| 5.57
| 477,600
| 5.57
|
ZYXI
|
2022-03-08
| 5.64
| 5.99
| 5.52
| 5.85
| 336,200
| 5.85
|
ZYXI
|
2022-03-09
| 5.99
| 6.06
| 5.78
| 5.92
| 254,100
| 5.92
|
ZYXI
|
2022-03-10
| 5.86
| 5.86
| 5.34
| 5.42
| 388,100
| 5.42
|
ZYXI
|
2022-03-11
| 5.46
| 5.46
| 5.14
| 5.19
| 462,500
| 5.19
|
ZYXI
|
2022-03-14
| 5.19
| 5.25
| 4.97
| 5.16
| 329,100
| 5.16
|
ZYXI
|
2022-03-15
| 5.16
| 5.21
| 5.03
| 5.14
| 216,000
| 5.14
|
ZYXI
|
2022-03-16
| 5.21
| 5.53
| 5.2
| 5.37
| 244,800
| 5.37
|
ZYXI
|
2022-03-17
| 5.36
| 6.07
| 5.35
| 6.06
| 476,900
| 6.06
|
ZYXI
|
2022-03-18
| 5.99
| 6.19
| 5.77
| 5.78
| 477,600
| 5.78
|
ZYXI
|
2022-03-21
| 5.78
| 5.97
| 5.64
| 5.78
| 299,400
| 5.78
|
ZYXI
|
2022-03-22
| 5.83
| 6.12
| 5.83
| 5.98
| 346,300
| 5.98
|
ZYXI
|
2022-03-23
| 5.98
| 6.52
| 5.91
| 6.25
| 517,600
| 6.25
|
ZYXI
|
2022-03-24
| 6.26
| 6.41
| 6.14
| 6.36
| 344,800
| 6.36
|
ZYXI
|
2022-03-25
| 6.36
| 6.47
| 6.19
| 6.32
| 342,100
| 6.32
|
ZYXI
|
2022-03-28
| 6.3
| 6.61
| 6.06
| 6.18
| 374,500
| 6.18
|
ZYXI
|
2022-03-29
| 6.37
| 6.37
| 6.06
| 6.13
| 365,600
| 6.13
|
ZYXI
|
2022-03-30
| 6.06
| 6.24
| 5.96
| 6.06
| 212,800
| 6.06
|
ZYXI
|
2022-03-31
| 6.07
| 6.3
| 5.97
| 6.23
| 320,100
| 6.23
|
ZYXI
|
2022-04-01
| 6.28
| 6.35
| 6.14
| 6.21
| 298,400
| 6.21
|
ZYXI
|
2022-04-04
| 6.27
| 6.27
| 6.1
| 6.14
| 153,000
| 6.14
|
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.