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
|
2022-04-05
| 6.15
| 6.16
| 5.84
| 5.87
| 211,000
| 5.87
|
ZYXI
|
2022-04-06
| 5.75
| 5.8
| 5.59
| 5.78
| 225,900
| 5.78
|
ZYXI
|
2022-04-07
| 5.81
| 6.47
| 5.81
| 6.18
| 634,300
| 6.18
|
ZYXI
|
2022-04-08
| 6.09
| 6.35
| 5.84
| 6.08
| 392,100
| 6.08
|
ZYXI
|
2022-04-11
| 6.09
| 6.57
| 6.01
| 6.53
| 686,400
| 6.53
|
ZYXI
|
2022-04-12
| 6.58
| 7.09
| 6.58
| 6.85
| 750,900
| 6.85
|
ZYXI
|
2022-04-13
| 6.73
| 7.54
| 6.68
| 7.34
| 796,600
| 7.34
|
ZYXI
|
2022-04-14
| 7.26
| 7.65
| 7.1
| 7.13
| 669,000
| 7.13
|
ZYXI
|
2022-04-18
| 7
| 7.21
| 6.85
| 7.06
| 399,700
| 7.06
|
ZYXI
|
2022-04-19
| 7.02
| 7.39
| 7.01
| 7.28
| 319,600
| 7.28
|
ZYXI
|
2022-04-20
| 7.33
| 7.62
| 7.3
| 7.49
| 432,800
| 7.49
|
ZYXI
|
2022-04-21
| 7.52
| 7.67
| 7.18
| 7.26
| 346,100
| 7.26
|
ZYXI
|
2022-04-22
| 7.23
| 7.23
| 6.75
| 7.03
| 346,000
| 7.03
|
ZYXI
|
2022-04-25
| 6.93
| 7.22
| 6.73
| 7.15
| 424,300
| 7.15
|
ZYXI
|
2022-04-26
| 7.14
| 7.17
| 6.92
| 7.04
| 349,200
| 7.04
|
ZYXI
|
2022-04-27
| 6.89
| 7.3
| 6.88
| 6.97
| 393,300
| 6.97
|
ZYXI
|
2022-04-28
| 6.95
| 7.21
| 6.65
| 7.14
| 429,800
| 7.14
|
ZYXI
|
2022-04-29
| 6.39
| 7.1
| 6.2
| 6.37
| 806,000
| 6.37
|
ZYXI
|
2022-05-02
| 6.31
| 6.34
| 5.91
| 6.18
| 654,100
| 6.18
|
ZYXI
|
2022-05-03
| 6.56
| 6.83
| 6.14
| 6.52
| 440,300
| 6.52
|
ZYXI
|
2022-05-04
| 6.52
| 6.8
| 6.34
| 6.58
| 615,700
| 6.58
|
ZYXI
|
2022-05-05
| 6.58
| 6.82
| 6.1
| 6.23
| 366,100
| 6.23
|
ZYXI
|
2022-05-06
| 6.16
| 6.43
| 6.09
| 6.24
| 343,100
| 6.24
|
ZYXI
|
2022-05-09
| 6.09
| 6.25
| 5.96
| 6.2
| 633,800
| 6.2
|
ZYXI
|
2022-05-10
| 6.26
| 6.48
| 5.9
| 5.9
| 755,400
| 5.9
|
ZYXI
|
2022-05-11
| 5.86
| 6.25
| 5.84
| 6.09
| 444,100
| 6.09
|
ZYXI
|
2022-05-12
| 6.01
| 6.67
| 6.01
| 6.65
| 601,900
| 6.65
|
ZYXI
|
2022-05-13
| 6.74
| 7.63
| 6.74
| 7.19
| 1,178,800
| 7.19
|
ZYXI
|
2022-05-16
| 7.15
| 7.27
| 6.87
| 6.91
| 487,900
| 6.91
|
ZYXI
|
2022-05-17
| 7.1
| 7.47
| 7.08
| 7.47
| 340,300
| 7.47
|
ZYXI
|
2022-05-18
| 7.31
| 7.55
| 6.8
| 6.97
| 449,900
| 6.97
|
ZYXI
|
2022-05-19
| 6.94
| 7.35
| 6.93
| 7.25
| 392,200
| 7.25
|
ZYXI
|
2022-05-20
| 7.25
| 7.46
| 7.03
| 7.25
| 306,100
| 7.25
|
ZYXI
|
2022-05-23
| 7.35
| 7.79
| 7.25
| 7.51
| 510,800
| 7.51
|
ZYXI
|
2022-05-24
| 7.44
| 7.45
| 7.05
| 7.08
| 196,800
| 7.08
|
ZYXI
|
2022-05-25
| 7.03
| 7.24
| 6.99
| 7.11
| 175,100
| 7.11
|
ZYXI
|
2022-05-26
| 7.14
| 7.36
| 7.08
| 7.21
| 193,500
| 7.21
|
ZYXI
|
2022-05-27
| 7.25
| 7.64
| 7.19
| 7.56
| 306,000
| 7.56
|
ZYXI
|
2022-05-31
| 7.46
| 7.59
| 7.25
| 7.29
| 919,100
| 7.29
|
ZYXI
|
2022-06-01
| 7.45
| 7.45
| 6.56
| 6.97
| 336,100
| 6.97
|
ZYXI
|
2022-06-02
| 7
| 7.23
| 6.97
| 7.15
| 235,100
| 7.15
|
ZYXI
|
2022-06-03
| 7.05
| 7.19
| 6.6
| 7.14
| 478,500
| 7.14
|
ZYXI
|
2022-06-06
| 7.18
| 7.33
| 7
| 7.15
| 397,100
| 7.15
|
ZYXI
|
2022-06-07
| 7.09
| 7.57
| 7.08
| 7.52
| 487,700
| 7.52
|
ZYXI
|
2022-06-08
| 7.49
| 7.7
| 7.36
| 7.58
| 260,700
| 7.58
|
ZYXI
|
2022-06-09
| 7.74
| 8.06
| 7.7
| 7.8
| 497,900
| 7.8
|
ZYXI
|
2022-06-10
| 7.72
| 8.16
| 7.7
| 8.1
| 519,300
| 8.1
|
ZYXI
|
2022-06-13
| 7.99
| 8.27
| 7.43
| 7.45
| 663,600
| 7.45
|
ZYXI
|
2022-06-14
| 7.45
| 7.72
| 7.4
| 7.66
| 413,200
| 7.66
|
ZYXI
|
2022-06-15
| 7.67
| 7.93
| 7.65
| 7.73
| 361,600
| 7.73
|
ZYXI
|
2022-06-16
| 7.6
| 7.62
| 7.3
| 7.5
| 319,900
| 7.5
|
ZYXI
|
2022-06-17
| 7.52
| 7.91
| 7.52
| 7.6
| 369,500
| 7.6
|
ZYXI
|
2022-06-21
| 7.72
| 9.23
| 7.65
| 8.87
| 1,481,100
| 8.87
|
ZYXI
|
2022-06-22
| 8.59
| 8.75
| 6.65
| 6.92
| 1,843,900
| 6.92
|
ZYXI
|
2022-06-23
| 6.83
| 7.93
| 6.83
| 7.89
| 751,600
| 7.89
|
ZYXI
|
2022-06-24
| 7.92
| 8.35
| 7.77
| 7.93
| 526,100
| 7.93
|
ZYXI
|
2022-06-27
| 7.97
| 8.13
| 7.75
| 8.02
| 198,900
| 8.02
|
ZYXI
|
2022-06-28
| 8.03
| 8.17
| 7.97
| 8.02
| 208,500
| 8.02
|
ZYXI
|
2022-06-29
| 8
| 8.02
| 7.82
| 7.92
| 192,400
| 7.92
|
ZYXI
|
2022-06-30
| 7.88
| 8.22
| 7.46
| 7.98
| 253,600
| 7.98
|
ZYXI
|
2022-07-01
| 7.94
| 8.2
| 7.76
| 8.07
| 209,600
| 8.07
|
ZYXI
|
2022-07-05
| 8
| 8.53
| 7.84
| 8.5
| 273,200
| 8.5
|
ZYXI
|
2022-07-06
| 8.56
| 8.68
| 8.31
| 8.44
| 163,700
| 8.44
|
ZYXI
|
2022-07-07
| 8.49
| 8.78
| 8.31
| 8.43
| 357,700
| 8.43
|
ZYXI
|
2022-07-08
| 8.29
| 8.31
| 7.82
| 7.84
| 369,800
| 7.84
|
ZYXI
|
2022-07-11
| 7.92
| 8.12
| 7.32
| 7.37
| 373,000
| 7.37
|
ZYXI
|
2022-07-12
| 7.36
| 7.62
| 7.22
| 7.54
| 255,100
| 7.54
|
ZYXI
|
2022-07-13
| 7.43
| 7.43
| 7.09
| 7.19
| 304,500
| 7.19
|
ZYXI
|
2022-07-14
| 7.18
| 7.39
| 7.09
| 7.36
| 181,700
| 7.36
|
ZYXI
|
2022-07-15
| 7.48
| 7.73
| 7.32
| 7.62
| 195,600
| 7.62
|
ZYXI
|
2022-07-18
| 7.68
| 7.89
| 7.61
| 7.67
| 140,200
| 7.67
|
ZYXI
|
2022-07-19
| 7.75
| 7.8
| 7.44
| 7.61
| 170,600
| 7.61
|
ZYXI
|
2022-07-20
| 7.7
| 7.93
| 7.48
| 7.63
| 210,100
| 7.63
|
ZYXI
|
2022-07-21
| 7.65
| 7.65
| 7.12
| 7.62
| 242,400
| 7.62
|
ZYXI
|
2022-07-22
| 7.66
| 7.83
| 7.48
| 7.6
| 210,100
| 7.6
|
ZYXI
|
2022-07-25
| 7.58
| 7.78
| 7.58
| 7.74
| 140,100
| 7.74
|
ZYXI
|
2022-07-26
| 7.61
| 7.77
| 7.53
| 7.65
| 133,000
| 7.65
|
ZYXI
|
2022-07-27
| 7.68
| 7.7
| 7.27
| 7.57
| 192,700
| 7.57
|
ZYXI
|
2022-07-28
| 7.62
| 7.84
| 7.36
| 7.8
| 274,500
| 7.8
|
ZYXI
|
2022-07-29
| 7.96
| 8.79
| 7.95
| 8.58
| 594,200
| 8.58
|
ZYXI
|
2022-08-01
| 8.55
| 8.8
| 8.41
| 8.68
| 292,300
| 8.68
|
ZYXI
|
2022-08-02
| 8.46
| 8.8
| 8.37
| 8.44
| 226,500
| 8.44
|
ZYXI
|
2022-08-03
| 8.49
| 8.75
| 8.27
| 8.4
| 220,800
| 8.4
|
ZYXI
|
2022-08-04
| 8.4
| 8.65
| 8.37
| 8.65
| 270,400
| 8.65
|
ZYXI
|
2022-08-05
| 8.54
| 9.39
| 8.47
| 9.34
| 467,300
| 9.34
|
ZYXI
|
2022-08-08
| 9.4
| 9.75
| 9.39
| 9.73
| 402,500
| 9.73
|
ZYXI
|
2022-08-09
| 9.62
| 9.93
| 9.13
| 9.43
| 434,300
| 9.43
|
ZYXI
|
2022-08-10
| 9.53
| 9.64
| 9.03
| 9.55
| 290,300
| 9.55
|
ZYXI
|
2022-08-11
| 9.69
| 9.89
| 9.56
| 9.83
| 242,700
| 9.83
|
ZYXI
|
2022-08-12
| 9.85
| 9.89
| 9.54
| 9.83
| 150,400
| 9.83
|
ZYXI
|
2022-08-15
| 9.78
| 10.05
| 9.63
| 9.91
| 197,600
| 9.91
|
ZYXI
|
2022-08-16
| 9.85
| 9.96
| 9.4
| 9.6
| 152,100
| 9.6
|
ZYXI
|
2022-08-17
| 9.59
| 9.59
| 8.72
| 9.2
| 291,300
| 9.2
|
ZYXI
|
2022-08-18
| 9.25
| 9.4
| 9.08
| 9.32
| 132,000
| 9.32
|
ZYXI
|
2022-08-19
| 9.18
| 9.38
| 9.08
| 9.28
| 178,000
| 9.28
|
ZYXI
|
2022-08-22
| 9.27
| 9.27
| 9.02
| 9.14
| 127,000
| 9.14
|
ZYXI
|
2022-08-23
| 9.14
| 9.29
| 8.99
| 9.21
| 119,700
| 9.21
|
ZYXI
|
2022-08-24
| 9.17
| 9.36
| 9.09
| 9.1
| 73,100
| 9.1
|
ZYXI
|
2022-08-25
| 9.18
| 9.4
| 9.11
| 9.33
| 96,400
| 9.33
|
ZYXI
|
2022-08-26
| 9.41
| 9.41
| 9.15
| 9.24
| 104,800
| 9.24
|
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.