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
|
2024-04-03
| 12.34
| 12.53
| 12.15
| 12.23
| 122,200
| 12.23
|
ZYXI
|
2024-04-04
| 12.33
| 12.33
| 12.08
| 12.14
| 203,900
| 12.14
|
ZYXI
|
2024-04-05
| 12.13
| 12.36
| 12.12
| 12.36
| 121,300
| 12.36
|
ZYXI
|
2024-04-08
| 12.41
| 12.65
| 12.41
| 12.56
| 76,300
| 12.56
|
ZYXI
|
2024-04-09
| 12.62
| 12.84
| 12.24
| 12.28
| 151,500
| 12.28
|
ZYXI
|
2024-04-10
| 12.1
| 12.32
| 12.07
| 12.3
| 125,700
| 12.3
|
ZYXI
|
2024-04-11
| 12.3
| 12.42
| 12.14
| 12.14
| 75,000
| 12.14
|
ZYXI
|
2024-04-12
| 12.07
| 12.15
| 11.85
| 11.91
| 158,000
| 11.91
|
ZYXI
|
2024-04-15
| 11.95
| 12.1
| 11.8
| 11.96
| 91,200
| 11.96
|
ZYXI
|
2024-04-16
| 11.96
| 12.23
| 11.87
| 12.15
| 115,500
| 12.15
|
ZYXI
|
2024-04-17
| 12.23
| 12.34
| 12.04
| 12.07
| 100,400
| 12.07
|
ZYXI
|
2024-04-18
| 12.08
| 12.08
| 11.39
| 11.45
| 177,400
| 11.45
|
ZYXI
|
2024-04-19
| 11.42
| 11.71
| 11.24
| 11.38
| 182,800
| 11.38
|
ZYXI
|
2024-04-22
| 11.43
| 11.49
| 11.11
| 11.14
| 155,900
| 11.14
|
ZYXI
|
2024-04-23
| 11.12
| 11.36
| 11
| 11.26
| 180,600
| 11.26
|
ZYXI
|
2024-04-24
| 11.36
| 11.53
| 11.18
| 11.23
| 127,700
| 11.23
|
ZYXI
|
2024-04-25
| 11.1
| 11.23
| 10.89
| 10.94
| 103,000
| 10.94
|
ZYXI
|
2024-04-26
| 10.97
| 11.22
| 10.97
| 11.21
| 113,300
| 11.21
|
ZYXI
|
2024-04-29
| 11.24
| 11.6
| 11.24
| 11.45
| 192,700
| 11.45
|
ZYXI
|
2024-04-30
| 11.4
| 11.5
| 10.95
| 10.97
| 156,900
| 10.97
|
ZYXI
|
2024-05-01
| 11.06
| 12.19
| 11.02
| 11.77
| 269,400
| 11.77
|
ZYXI
|
2024-05-02
| 11.77
| 11.97
| 11.5
| 11.54
| 110,400
| 11.54
|
ZYXI
|
2024-05-03
| 11.71
| 11.81
| 10.99
| 11
| 100,900
| 11
|
ZYXI
|
2024-05-06
| 11.06
| 11.15
| 10.64
| 10.74
| 102,000
| 10.74
|
ZYXI
|
2024-05-07
| 10.82
| 11.14
| 10.76
| 10.94
| 87,100
| 10.94
|
ZYXI
|
2024-05-08
| 10.83
| 10.88
| 10.65
| 10.73
| 64,600
| 10.73
|
ZYXI
|
2024-05-09
| 10.77
| 10.81
| 10.31
| 10.34
| 152,600
| 10.34
|
ZYXI
|
2024-05-10
| 10.44
| 10.78
| 10.43
| 10.49
| 162,000
| 10.49
|
ZYXI
|
2024-05-13
| 10.49
| 10.68
| 10.4
| 10.68
| 99,800
| 10.68
|
ZYXI
|
2024-05-14
| 11.03
| 11.03
| 10.73
| 10.86
| 94,700
| 10.86
|
ZYXI
|
2024-05-15
| 11.02
| 11.08
| 10.89
| 11.01
| 78,400
| 11.01
|
ZYXI
|
2024-05-16
| 11.01
| 11.01
| 10.86
| 11
| 62,700
| 11
|
ZYXI
|
2024-05-17
| 11.01
| 11.01
| 10.84
| 10.88
| 62,000
| 10.88
|
ZYXI
|
2024-05-20
| 10.89
| 10.99
| 10.56
| 10.56
| 67,000
| 10.56
|
ZYXI
|
2024-05-21
| 10.53
| 10.63
| 10.42
| 10.58
| 60,300
| 10.58
|
ZYXI
|
2024-05-22
| 10.52
| 10.63
| 10.43
| 10.47
| 50,200
| 10.47
|
ZYXI
|
2024-05-23
| 10.52
| 10.52
| 10.16
| 10.29
| 106,800
| 10.29
|
ZYXI
|
2024-05-24
| 10.29
| 10.52
| 10.25
| 10.52
| 88,100
| 10.52
|
ZYXI
|
2024-05-28
| 10.53
| 10.55
| 10.01
| 10.11
| 140,700
| 10.11
|
ZYXI
|
2024-05-29
| 10.11
| 10.11
| 9.93
| 10.02
| 122,200
| 10.02
|
ZYXI
|
2024-05-30
| 10.05
| 10.12
| 9.88
| 9.92
| 162,700
| 9.92
|
ZYXI
|
2024-05-31
| 9.99
| 10.2
| 9.87
| 10.15
| 137,800
| 10.15
|
ZYXI
|
2024-06-03
| 10.14
| 10.14
| 9.84
| 9.85
| 200,900
| 9.85
|
ZYXI
|
2024-06-04
| 9.87
| 10.27
| 9.28
| 9.35
| 449,000
| 9.35
|
ZYXI
|
2024-06-05
| 9.34
| 9.71
| 9.25
| 9.64
| 184,700
| 9.64
|
ZYXI
|
2024-06-06
| 9.64
| 9.68
| 9.55
| 9.64
| 85,400
| 9.64
|
ZYXI
|
2024-06-07
| 9.58
| 9.72
| 9.55
| 9.59
| 71,700
| 9.59
|
ZYXI
|
2024-06-10
| 9.53
| 9.53
| 9.21
| 9.47
| 131,300
| 9.47
|
ZYXI
|
2024-06-11
| 9.51
| 9.51
| 9.17
| 9.26
| 106,200
| 9.26
|
ZYXI
|
2024-06-12
| 9.45
| 9.64
| 9.4
| 9.6
| 125,600
| 9.6
|
ZYXI
|
2024-06-13
| 9.53
| 9.57
| 9.08
| 9.13
| 127,600
| 9.13
|
ZYXI
|
2024-06-14
| 9.18
| 9.18
| 8.85
| 8.99
| 145,100
| 8.99
|
ZYXI
|
2024-06-17
| 8.98
| 9.11
| 8.89
| 9.11
| 97,000
| 9.11
|
ZYXI
|
2024-06-18
| 9.08
| 9.4
| 9.08
| 9.14
| 123,900
| 9.14
|
ZYXI
|
2024-06-20
| 9.12
| 9.22
| 9.05
| 9.18
| 108,700
| 9.18
|
ZYXI
|
2024-06-21
| 9.19
| 9.22
| 8.99
| 9
| 191,900
| 9
|
ZYXI
|
2024-06-24
| 9.02
| 9.03
| 8.57
| 8.74
| 162,500
| 8.74
|
ZYXI
|
2024-06-25
| 8.71
| 8.81
| 8.61
| 8.63
| 86,400
| 8.63
|
ZYXI
|
2024-06-26
| 8.6
| 8.94
| 8.52
| 8.93
| 132,800
| 8.93
|
ZYXI
|
2024-06-27
| 8.92
| 9.03
| 8.78
| 9.03
| 110,200
| 9.03
|
ZYXI
|
2024-06-28
| 9.03
| 9.37
| 8.9
| 9.32
| 339,700
| 9.32
|
ZYXI
|
2024-07-01
| 9.32
| 9.4
| 8.88
| 8.92
| 169,000
| 8.92
|
ZYXI
|
2024-07-02
| 8.92
| 9.11
| 8.86
| 9.07
| 125,400
| 9.07
|
ZYXI
|
2024-07-03
| 9.01
| 9.11
| 8.87
| 8.92
| 53,700
| 8.92
|
ZYXI
|
2024-07-05
| 8.95
| 8.95
| 8.8
| 8.92
| 93,700
| 8.92
|
ZYXI
|
2024-07-08
| 8.96
| 9.14
| 8.76
| 8.76
| 122,900
| 8.76
|
ZYXI
|
2024-07-09
| 8.76
| 8.82
| 8.67
| 8.75
| 78,500
| 8.75
|
ZYXI
|
2024-07-10
| 8.75
| 8.99
| 8.75
| 8.98
| 71,100
| 8.98
|
ZYXI
|
2024-07-11
| 9.08
| 9.49
| 9.04
| 9.37
| 101,700
| 9.37
|
ZYXI
|
2024-07-12
| 9.46
| 9.57
| 9.34
| 9.44
| 62,100
| 9.44
|
ZYXI
|
2024-07-15
| 9.45
| 9.55
| 9.21
| 9.4
| 83,700
| 9.4
|
ZYXI
|
2024-07-16
| 9.44
| 10.02
| 9.41
| 10
| 179,500
| 10
|
ZYXI
|
2024-07-17
| 9.95
| 10.34
| 9.9
| 10.31
| 157,600
| 10.31
|
ZYXI
|
2024-07-18
| 10.12
| 10.62
| 10.12
| 10.29
| 260,100
| 10.29
|
ZYXI
|
2024-07-19
| 10.25
| 10.41
| 10.05
| 10.1
| 98,600
| 10.1
|
ZYXI
|
2024-07-22
| 10.03
| 10.18
| 9.56
| 10.15
| 179,600
| 10.15
|
ZYXI
|
2024-07-23
| 10.13
| 10.29
| 10.04
| 10.22
| 79,500
| 10.22
|
ZYXI
|
2024-07-24
| 10.24
| 10.47
| 10.03
| 10.08
| 88,600
| 10.08
|
ZYXI
|
2024-07-25
| 10.02
| 10.27
| 9.78
| 10.19
| 137,800
| 10.19
|
ZYXI
|
2024-07-26
| 8.1
| 8.97
| 7.81
| 8.93
| 1,034,600
| 8.93
|
ZYXI
|
2024-07-29
| 8.9
| 8.9
| 8.08
| 8.34
| 522,400
| 8.34
|
ZYXI
|
2024-07-30
| 8.41
| 8.77
| 8.11
| 8.22
| 294,900
| 8.22
|
ZYXI
|
2024-07-31
| 8.42
| 9.2
| 8.13
| 9
| 355,700
| 9
|
ZYXI
|
2024-08-01
| 9.02
| 9.02
| 8.2
| 8.35
| 299,100
| 8.35
|
ZYXI
|
2024-08-02
| 8.2
| 8.6
| 8.12
| 8.35
| 133,300
| 8.35
|
ZYXI
|
2024-08-05
| 8.02
| 8.16
| 7.8
| 7.96
| 203,300
| 7.96
|
ZYXI
|
2024-08-06
| 8
| 8.09
| 7.82
| 7.97
| 156,600
| 7.97
|
ZYXI
|
2024-08-07
| 8
| 8.32
| 7.97
| 8.03
| 118,000
| 8.03
|
ZYXI
|
2024-08-08
| 8.12
| 8.22
| 7.79
| 7.84
| 65,800
| 7.84
|
ZYXI
|
2024-08-09
| 7.76
| 7.78
| 7.49
| 7.59
| 147,900
| 7.59
|
ZYXI
|
2024-08-12
| 7.58
| 7.65
| 7.32
| 7.38
| 100,200
| 7.38
|
ZYXI
|
2024-08-13
| 7.45
| 7.5
| 7.38
| 7.44
| 88,100
| 7.44
|
ZYXI
|
2024-08-14
| 7.5
| 7.54
| 7.15
| 7.19
| 60,300
| 7.19
|
ZYXI
|
2024-08-15
| 7.38
| 7.66
| 7.33
| 7.45
| 148,200
| 7.45
|
ZYXI
|
2024-08-16
| 7.42
| 7.85
| 7.36
| 7.76
| 370,400
| 7.76
|
ZYXI
|
2024-08-19
| 7.74
| 7.87
| 7.63
| 7.78
| 79,600
| 7.78
|
ZYXI
|
2024-08-20
| 7.81
| 7.81
| 7.51
| 7.65
| 80,500
| 7.65
|
ZYXI
|
2024-08-21
| 7.67
| 7.83
| 7.6
| 7.73
| 53,300
| 7.73
|
ZYXI
|
2024-08-22
| 7.8
| 7.85
| 7.7
| 7.75
| 78,800
| 7.75
|
ZYXI
|
2024-08-23
| 7.8
| 8.2
| 7.77
| 8.19
| 109,400
| 8.19
|
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.