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
|
2022-08-29
| 9
| 9.19
| 8.9
| 9.06
| 123,200
| 9.06
|
ZYXI
|
2022-08-30
| 8.94
| 9.16
| 8.63
| 8.77
| 194,800
| 8.77
|
ZYXI
|
2022-08-31
| 8.83
| 9.33
| 8.83
| 8.94
| 132,200
| 8.94
|
ZYXI
|
2022-09-01
| 8.93
| 9.08
| 8.65
| 9.08
| 199,500
| 9.08
|
ZYXI
|
2022-09-02
| 9.08
| 9.11
| 8.7
| 8.73
| 137,700
| 8.73
|
ZYXI
|
2022-09-06
| 8.68
| 8.95
| 8.6
| 8.78
| 162,800
| 8.78
|
ZYXI
|
2022-09-07
| 8.76
| 9.17
| 8.74
| 9.17
| 146,400
| 9.17
|
ZYXI
|
2022-09-08
| 9.16
| 9.34
| 9.07
| 9.3
| 132,300
| 9.3
|
ZYXI
|
2022-09-09
| 9.35
| 9.52
| 9.29
| 9.42
| 101,600
| 9.42
|
ZYXI
|
2022-09-12
| 9.35
| 9.45
| 9.1
| 9.29
| 169,600
| 9.29
|
ZYXI
|
2022-09-13
| 9.08
| 9.19
| 8.77
| 9.04
| 132,900
| 9.04
|
ZYXI
|
2022-09-14
| 9.02
| 9.31
| 8.5
| 9.24
| 164,700
| 9.24
|
ZYXI
|
2022-09-15
| 9.24
| 9.7
| 9.21
| 9.33
| 199,500
| 9.33
|
ZYXI
|
2022-09-16
| 9.2
| 9.52
| 9
| 9.48
| 306,000
| 9.48
|
ZYXI
|
2022-09-19
| 9.49
| 9.65
| 9
| 9.39
| 189,800
| 9.39
|
ZYXI
|
2022-09-20
| 9.3
| 9.52
| 9.07
| 9.29
| 113,900
| 9.29
|
ZYXI
|
2022-09-21
| 9.25
| 9.68
| 9.1
| 9.13
| 128,300
| 9.13
|
ZYXI
|
2022-09-22
| 9.1
| 9.13
| 8.63
| 8.78
| 133,400
| 8.78
|
ZYXI
|
2022-09-23
| 8.61
| 8.73
| 8.26
| 8.39
| 157,400
| 8.39
|
ZYXI
|
2022-09-26
| 8.28
| 8.86
| 8.28
| 8.66
| 124,400
| 8.66
|
ZYXI
|
2022-09-27
| 8.72
| 9.22
| 8.72
| 9.02
| 166,200
| 9.02
|
ZYXI
|
2022-09-28
| 8.99
| 9.61
| 8.99
| 9.59
| 174,500
| 9.59
|
ZYXI
|
2022-09-29
| 9.48
| 9.68
| 9.14
| 9.37
| 165,500
| 9.37
|
ZYXI
|
2022-09-30
| 9.33
| 9.72
| 9.03
| 9.07
| 191,400
| 9.07
|
ZYXI
|
2022-10-03
| 9.03
| 9.82
| 9.03
| 9.61
| 167,500
| 9.61
|
ZYXI
|
2022-10-04
| 9.79
| 10.05
| 9.67
| 9.73
| 114,300
| 9.73
|
ZYXI
|
2022-10-05
| 9.59
| 9.72
| 9.14
| 9.51
| 132,600
| 9.51
|
ZYXI
|
2022-10-06
| 9.54
| 9.68
| 9.28
| 9.3
| 94,600
| 9.3
|
ZYXI
|
2022-10-07
| 9.27
| 9.4
| 8.75
| 8.8
| 141,300
| 8.8
|
ZYXI
|
2022-10-10
| 8.74
| 8.91
| 8.6
| 8.71
| 90,100
| 8.71
|
ZYXI
|
2022-10-11
| 8.77
| 9.02
| 8.51
| 8.97
| 105,100
| 8.97
|
ZYXI
|
2022-10-12
| 8.98
| 8.98
| 8.6
| 8.74
| 68,200
| 8.74
|
ZYXI
|
2022-10-13
| 8.61
| 9.2
| 8.49
| 9.13
| 121,900
| 9.13
|
ZYXI
|
2022-10-14
| 9.2
| 9.28
| 8.7
| 8.73
| 77,500
| 8.73
|
ZYXI
|
2022-10-17
| 8.84
| 9.17
| 8.84
| 9.12
| 103,500
| 9.12
|
ZYXI
|
2022-10-18
| 9.19
| 9.45
| 8.9
| 9.02
| 121,100
| 9.02
|
ZYXI
|
2022-10-19
| 8.96
| 9.22
| 8.78
| 8.88
| 48,400
| 8.88
|
ZYXI
|
2022-10-20
| 8.88
| 9.11
| 8.76
| 8.79
| 70,600
| 8.79
|
ZYXI
|
2022-10-21
| 8.87
| 9.1
| 8.68
| 9
| 87,000
| 9
|
ZYXI
|
2022-10-24
| 9.03
| 9.14
| 8.86
| 9.01
| 77,400
| 9.01
|
ZYXI
|
2022-10-25
| 8.96
| 9.34
| 8.96
| 9.04
| 85,200
| 9.04
|
ZYXI
|
2022-10-26
| 9
| 9.33
| 9
| 9.15
| 70,500
| 9.15
|
ZYXI
|
2022-10-27
| 9.15
| 9.21
| 8.9
| 9.21
| 165,800
| 9.21
|
ZYXI
|
2022-10-28
| 9.73
| 10.9
| 9.61
| 10.52
| 696,000
| 10.52
|
ZYXI
|
2022-10-31
| 10.4
| 11.5
| 10.35
| 11.4
| 441,700
| 11.4
|
ZYXI
|
2022-11-01
| 11.9
| 12.44
| 11.68
| 12.27
| 537,300
| 12.27
|
ZYXI
|
2022-11-02
| 12.31
| 12.91
| 11.99
| 12.56
| 403,900
| 12.56
|
ZYXI
|
2022-11-03
| 12.3
| 12.31
| 11.55
| 12.08
| 310,200
| 12.08
|
ZYXI
|
2022-11-04
| 12.31
| 12.8
| 12.23
| 12.77
| 235,000
| 12.77
|
ZYXI
|
2022-11-07
| 12.84
| 13.29
| 12.52
| 13.24
| 291,400
| 13.24
|
ZYXI
|
2022-11-08
| 13.31
| 13.33
| 12.86
| 13.05
| 204,300
| 13.05
|
ZYXI
|
2022-11-09
| 12.87
| 13.17
| 12.69
| 12.86
| 171,300
| 12.86
|
ZYXI
|
2022-11-10
| 13.25
| 13.46
| 13.14
| 13.4
| 175,300
| 13.4
|
ZYXI
|
2022-11-11
| 13.43
| 13.45
| 12.8
| 13
| 180,400
| 13
|
ZYXI
|
2022-11-14
| 12.99
| 13.49
| 12.99
| 13.18
| 187,700
| 13.18
|
ZYXI
|
2022-11-15
| 13.14
| 13.69
| 13.14
| 13.54
| 214,700
| 13.54
|
ZYXI
|
2022-11-16
| 13.45
| 13.6
| 13.16
| 13.41
| 138,000
| 13.41
|
ZYXI
|
2022-11-17
| 13.28
| 13.87
| 13.28
| 13.8
| 240,400
| 13.8
|
ZYXI
|
2022-11-18
| 14
| 14.55
| 13.8
| 13.85
| 374,100
| 13.85
|
ZYXI
|
2022-11-21
| 13.82
| 14.04
| 13.46
| 13.55
| 174,800
| 13.55
|
ZYXI
|
2022-11-22
| 13.55
| 13.84
| 13.16
| 13.73
| 166,300
| 13.73
|
ZYXI
|
2022-11-23
| 13.69
| 13.93
| 13.57
| 13.84
| 80,100
| 13.84
|
ZYXI
|
2022-11-25
| 13.99
| 13.99
| 13.45
| 13.53
| 69,600
| 13.53
|
ZYXI
|
2022-11-28
| 13.53
| 13.76
| 13.39
| 13.51
| 122,700
| 13.51
|
ZYXI
|
2022-11-29
| 13.48
| 13.62
| 13.21
| 13.49
| 145,300
| 13.49
|
ZYXI
|
2022-11-30
| 13.52
| 14.06
| 13.47
| 13.72
| 137,600
| 13.72
|
ZYXI
|
2022-12-01
| 13.69
| 13.99
| 13.47
| 13.65
| 160,300
| 13.65
|
ZYXI
|
2022-12-02
| 13.55
| 14
| 13.42
| 13.8
| 135,900
| 13.8
|
ZYXI
|
2022-12-05
| 13.73
| 13.73
| 13.32
| 13.6
| 160,700
| 13.6
|
ZYXI
|
2022-12-06
| 13.62
| 13.8
| 13.43
| 13.65
| 144,700
| 13.65
|
ZYXI
|
2022-12-07
| 13.65
| 14.07
| 13.46
| 13.96
| 139,700
| 13.96
|
ZYXI
|
2022-12-08
| 13.99
| 14.2
| 13.83
| 14.15
| 117,000
| 14.15
|
ZYXI
|
2022-12-09
| 13.99
| 14.11
| 13.05
| 13.34
| 364,800
| 13.34
|
ZYXI
|
2022-12-12
| 13.4
| 13.93
| 13.37
| 13.74
| 154,100
| 13.74
|
ZYXI
|
2022-12-13
| 14.14
| 14.31
| 13.62
| 13.65
| 164,100
| 13.65
|
ZYXI
|
2022-12-14
| 13.65
| 14.4
| 13.64
| 14.28
| 219,700
| 14.28
|
ZYXI
|
2022-12-15
| 14.17
| 14.5
| 13.86
| 13.87
| 178,400
| 13.87
|
ZYXI
|
2022-12-16
| 13.73
| 13.82
| 13.25
| 13.32
| 547,200
| 13.32
|
ZYXI
|
2022-12-19
| 13.36
| 13.91
| 13.23
| 13.58
| 241,600
| 13.58
|
ZYXI
|
2022-12-20
| 13.51
| 14.01
| 13.37
| 13.56
| 290,700
| 13.56
|
ZYXI
|
2022-12-21
| 13.6
| 14.08
| 13.51
| 13.75
| 204,900
| 13.75
|
ZYXI
|
2022-12-22
| 13.63
| 13.97
| 13.38
| 13.6
| 144,000
| 13.6
|
ZYXI
|
2022-12-23
| 13.63
| 14.07
| 13.63
| 13.81
| 180,400
| 13.81
|
ZYXI
|
2022-12-27
| 14.02
| 14.09
| 13.67
| 13.76
| 143,700
| 13.76
|
ZYXI
|
2022-12-28
| 13.69
| 13.9
| 13.63
| 13.88
| 137,700
| 13.88
|
ZYXI
|
2022-12-29
| 13.95
| 14.2
| 13.81
| 13.87
| 159,700
| 13.87
|
ZYXI
|
2022-12-30
| 13.8
| 13.98
| 13.71
| 13.91
| 235,600
| 13.91
|
ZYXI
|
2023-01-03
| 14.17
| 14.48
| 13.85
| 13.88
| 182,600
| 13.88
|
ZYXI
|
2023-01-04
| 13.91
| 14.24
| 13.86
| 14.11
| 99,800
| 14.11
|
ZYXI
|
2023-01-05
| 14.15
| 14.26
| 13.96
| 14.14
| 122,800
| 14.14
|
ZYXI
|
2023-01-06
| 14.55
| 17.25
| 14.53
| 15.65
| 1,142,500
| 15.65
|
ZYXI
|
2023-01-09
| 15.79
| 16.1
| 15.1
| 15.65
| 333,600
| 15.65
|
ZYXI
|
2023-01-10
| 15.59
| 17.24
| 15.58
| 16.540001
| 503,700
| 16.540001
|
ZYXI
|
2023-01-11
| 16.559999
| 16.98
| 16.110001
| 16.299999
| 310,500
| 16.299999
|
ZYXI
|
2023-01-12
| 16.34
| 16.639999
| 16
| 16.620001
| 167,100
| 16.620001
|
ZYXI
|
2023-01-13
| 16.620001
| 16.98
| 16.41
| 16.799999
| 162,200
| 16.799999
|
ZYXI
|
2023-01-17
| 16.620001
| 16.83
| 16.27
| 16.74
| 180,000
| 16.74
|
ZYXI
|
2023-01-18
| 16.790001
| 17.16
| 15.07
| 15.21
| 345,600
| 15.21
|
ZYXI
|
2023-01-19
| 15.03
| 15.6
| 14.85
| 15.21
| 265,500
| 15.21
|
ZYXI
|
2023-01-20
| 15.42
| 15.71
| 15.12
| 15.41
| 160,800
| 15.41
|
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.