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
|
2024-08-26
| 8.11
| 8.35
| 8.11
| 8.35
| 131,500
| 8.35
|
ZYXI
|
2024-08-27
| 8.36
| 8.38
| 8.09
| 8.09
| 56,000
| 8.09
|
ZYXI
|
2024-08-28
| 8.07
| 8.19
| 7.83
| 7.93
| 75,400
| 7.93
|
ZYXI
|
2024-08-29
| 8.03
| 8.15
| 7.96
| 7.98
| 75,000
| 7.98
|
ZYXI
|
2024-08-30
| 8.06
| 8.11
| 7.82
| 7.86
| 199,800
| 7.86
|
ZYXI
|
2024-09-03
| 7.89
| 8.09
| 7.72
| 7.89
| 225,300
| 7.89
|
ZYXI
|
2024-09-04
| 7.8
| 7.88
| 7.6
| 7.75
| 88,200
| 7.75
|
ZYXI
|
2024-09-05
| 7.75
| 7.89
| 7.74
| 7.89
| 89,600
| 7.89
|
ZYXI
|
2024-09-06
| 7.87
| 7.89
| 7.68
| 7.84
| 81,600
| 7.84
|
ZYXI
|
2024-09-09
| 7.8
| 7.85
| 7.73
| 7.83
| 86,400
| 7.83
|
ZYXI
|
2024-09-10
| 7.86
| 8.03
| 7.74
| 8.02
| 51,200
| 8.02
|
ZYXI
|
2024-09-11
| 8.01
| 8.01
| 7.8
| 7.96
| 53,900
| 7.96
|
ZYXI
|
2024-09-12
| 8.03
| 8.07
| 7.84
| 7.89
| 67,300
| 7.89
|
ZYXI
|
2024-09-13
| 7.95
| 8.24
| 7.95
| 8.15
| 70,300
| 8.15
|
ZYXI
|
2024-09-16
| 8.2
| 8.21
| 7.74
| 7.97
| 144,200
| 7.97
|
ZYXI
|
2024-09-17
| 8.1
| 8.45
| 7.99
| 8.19
| 120,400
| 8.19
|
ZYXI
|
2024-09-18
| 8.27
| 8.44
| 8.1
| 8.18
| 97,700
| 8.18
|
ZYXI
|
2024-09-19
| 8.29
| 8.59
| 8.27
| 8.33
| 142,700
| 8.33
|
ZYXI
|
2024-09-20
| 8.29
| 8.47
| 8.12
| 8.12
| 322,400
| 8.12
|
ZYXI
|
2024-09-23
| 8.2
| 8.35
| 7.91
| 7.98
| 87,200
| 7.98
|
ZYXI
|
2024-09-24
| 8.05
| 8.18
| 7.99
| 8.11
| 62,800
| 8.11
|
ZYXI
|
2024-09-25
| 8.14
| 8.14
| 7.94
| 7.99
| 42,800
| 7.99
|
ZYXI
|
2024-09-26
| 8.04
| 8.26
| 8
| 8.26
| 62,400
| 8.26
|
ZYXI
|
2024-09-27
| 8.27
| 8.45
| 7.97
| 8.1
| 105,400
| 8.1
|
ZYXI
|
2024-09-30
| 8.05
| 8.25
| 8.05
| 8.16
| 44,100
| 8.16
|
ZYXI
|
2024-10-01
| 8.08
| 8.1
| 7.71
| 7.83
| 113,800
| 7.83
|
ZYXI
|
2024-10-02
| 7.74
| 8
| 7.74
| 7.95
| 75,700
| 7.95
|
ZYXI
|
2024-10-03
| 7.95
| 7.95
| 7.7
| 7.83
| 56,500
| 7.83
|
ZYXI
|
2024-10-04
| 7.93
| 7.99
| 7.85
| 7.9
| 67,000
| 7.9
|
ZYXI
|
2024-10-07
| 7.96
| 7.98
| 7.63
| 7.78
| 51,300
| 7.78
|
ZYXI
|
2024-10-08
| 7.8
| 7.94
| 7.61
| 7.74
| 182,700
| 7.74
|
ZYXI
|
2024-10-09
| 7.69
| 7.75
| 7.61
| 7.71
| 41,900
| 7.71
|
ZYXI
|
2024-10-10
| 7.62
| 7.71
| 7.49
| 7.51
| 61,000
| 7.51
|
ZYXI
|
2024-10-11
| 7.48
| 7.69
| 7.46
| 7.66
| 143,000
| 7.66
|
ZYXI
|
2024-10-14
| 7.69
| 8.01
| 7.62
| 7.98
| 64,700
| 7.98
|
ZYXI
|
2024-10-15
| 7.91
| 8.09
| 7.9
| 7.95
| 88,000
| 7.95
|
ZYXI
|
2024-10-16
| 8.05
| 8.06
| 7.86
| 7.89
| 60,000
| 7.89
|
ZYXI
|
2024-10-17
| 7.96
| 7.96
| 7.83
| 7.95
| 62,100
| 7.95
|
ZYXI
|
2024-10-18
| 7.98
| 8.09
| 7.94
| 8.03
| 82,600
| 8.03
|
ZYXI
|
2024-10-21
| 8.05
| 8.39
| 7.95
| 8.37
| 251,400
| 8.37
|
ZYXI
|
2024-10-22
| 8.4
| 8.71
| 8.37
| 8.53
| 139,800
| 8.53
|
ZYXI
|
2024-10-23
| 8.53
| 8.53
| 8.31
| 8.36
| 70,400
| 8.36
|
ZYXI
|
2024-10-24
| 8.39
| 8.67
| 8.33
| 8.59
| 152,700
| 8.59
|
ZYXI
|
2024-10-25
| 8.67
| 9.42
| 8.59
| 9.12
| 264,500
| 9.12
|
ZYXI
|
2024-10-28
| 9.03
| 9.2
| 8.8
| 8.88
| 147,800
| 8.88
|
ZYXI
|
2024-10-29
| 8.79
| 9.02
| 8.76
| 8.92
| 94,800
| 8.92
|
ZYXI
|
2024-10-30
| 8.88
| 9.04
| 8.88
| 9.02
| 72,700
| 9.02
|
ZYXI
|
2024-10-31
| 8.98
| 9.04
| 8.56
| 8.63
| 95,800
| 8.63
|
ZYXI
|
2024-11-01
| 8.74
| 8.78
| 8.48
| 8.76
| 132,500
| 8.76
|
ZYXI
|
2024-11-04
| 8.67
| 8.73
| 7.99
| 8
| 110,700
| 8
|
ZYXI
|
2024-11-05
| 8
| 8.4
| 7.97
| 8.36
| 86,800
| 8.36
|
ZYXI
|
2024-11-06
| 8.84
| 9.22
| 8.74
| 9.21
| 244,000
| 9.21
|
ZYXI
|
2024-11-07
| 9.12
| 9.3
| 8.79
| 8.83
| 93,100
| 8.83
|
ZYXI
|
2024-11-08
| 8.81
| 9.04
| 8.68
| 9.01
| 84,000
| 9.01
|
ZYXI
|
2024-11-11
| 9.12
| 9.3
| 8.99
| 9.3
| 97,200
| 9.3
|
ZYXI
|
2024-11-12
| 9.21
| 9.33
| 8.43
| 8.57
| 130,400
| 8.57
|
ZYXI
|
2024-11-13
| 8.57
| 8.62
| 8.1
| 8.13
| 110,800
| 8.13
|
ZYXI
|
2024-11-14
| 8.16
| 8.21
| 7.99
| 8.09
| 82,800
| 8.09
|
ZYXI
|
2024-11-15
| 8.08
| 8.08
| 7.72
| 7.8
| 88,700
| 7.8
|
ZYXI
|
2024-11-18
| 7.9
| 7.96
| 7.73
| 7.81
| 68,900
| 7.81
|
ZYXI
|
2024-11-19
| 7.72
| 7.88
| 7.72
| 7.82
| 60,200
| 7.82
|
ZYXI
|
2024-11-20
| 7.75
| 7.86
| 7.7
| 7.86
| 44,100
| 7.86
|
ZYXI
|
2024-11-21
| 7.89
| 8.14
| 7.8
| 8.11
| 65,800
| 8.11
|
ZYXI
|
2024-11-22
| 8.17
| 8.3
| 8.13
| 8.26
| 63,600
| 8.26
|
ZYXI
|
2024-11-25
| 8.28
| 8.57
| 8.21
| 8.34
| 81,000
| 8.34
|
ZYXI
|
2024-11-26
| 8.43
| 8.53
| 8.26
| 8.33
| 37,000
| 8.33
|
ZYXI
|
2024-11-27
| 8.36
| 8.47
| 8.32
| 8.35
| 23,200
| 8.35
|
ZYXI
|
2024-11-29
| 8.36
| 8.4
| 8.29
| 8.32
| 21,100
| 8.32
|
ZYXI
|
2024-12-02
| 8.32
| 8.32
| 7.95
| 8.22
| 55,800
| 8.22
|
ZYXI
|
2024-12-03
| 8.14
| 8.24
| 8
| 8.13
| 36,400
| 8.13
|
ZYXI
|
2024-12-04
| 8.19
| 8.23
| 7.94
| 8.01
| 52,200
| 8.01
|
ZYXI
|
2024-12-05
| 8
| 8.16
| 7.81
| 7.94
| 80,600
| 7.94
|
ZYXI
|
2024-12-06
| 7.97
| 8.15
| 7.8
| 8.13
| 53,300
| 8.13
|
ZYXI
|
2024-12-09
| 8.16
| 8.39
| 8.1
| 8.19
| 67,100
| 8.19
|
ZYXI
|
2024-12-10
| 8.18
| 8.42
| 8.15
| 8.4
| 38,100
| 8.4
|
ZYXI
|
2024-12-11
| 8.45
| 8.56
| 8.15
| 8.15
| 118,800
| 8.15
|
ZYXI
|
2024-12-12
| 8.1
| 8.19
| 8.07
| 8.16
| 38,100
| 8.16
|
ZYXI
|
2024-12-13
| 8.16
| 8.23
| 8.06
| 8.14
| 19,300
| 8.14
|
ZYXI
|
2024-12-16
| 8.15
| 8.5
| 8.15
| 8.45
| 87,400
| 8.45
|
ZYXI
|
2024-12-17
| 8.45
| 8.62
| 8.36
| 8.4
| 97,000
| 8.4
|
ZYXI
|
2024-12-18
| 8.49
| 8.54
| 8.13
| 8.17
| 74,000
| 8.17
|
ZYXI
|
2024-12-19
| 8.27
| 8.44
| 8.22
| 8.4
| 48,800
| 8.4
|
ZYXI
|
2024-12-20
| 8.28
| 8.72
| 8.21
| 8.25
| 321,300
| 8.25
|
ZYXI
|
2024-12-23
| 8.23
| 8.32
| 8.02
| 8.22
| 106,300
| 8.22
|
ZYXI
|
2024-12-24
| 8.28
| 8.28
| 8.02
| 8.07
| 27,700
| 8.07
|
ZYXI
|
2024-12-26
| 7.99
| 8.34
| 7.93
| 8.32
| 107,100
| 8.32
|
ZYXI
|
2024-12-27
| 8.28
| 8.39
| 7.98
| 8.21
| 71,300
| 8.21
|
ZYXI
|
2024-12-30
| 8.12
| 8.14
| 7.93
| 7.94
| 69,200
| 7.94
|
ZYXI
|
2024-12-31
| 8.01
| 8.11
| 7.97
| 8.01
| 56,900
| 8.01
|
ZYXI
|
2025-01-02
| 8.12
| 8.12
| 7.77
| 7.81
| 85,600
| 7.81
|
ZYXI
|
2025-01-03
| 7.84
| 8.15
| 7.77
| 8.09
| 50,600
| 8.09
|
ZYXI
|
2025-01-06
| 8.09
| 8.15
| 8.02
| 8.08
| 44,100
| 8.08
|
ZYXI
|
2025-01-07
| 8.16
| 8.26
| 7.97
| 8.1
| 53,200
| 8.1
|
ZYXI
|
2025-01-08
| 8.1
| 8.12
| 7.91
| 8.04
| 46,200
| 8.04
|
ZYXI
|
2025-01-10
| 8.04
| 8.04
| 7.75
| 7.83
| 63,500
| 7.83
|
ZYXI
|
2025-01-13
| 7.85
| 7.85
| 7.62
| 7.77
| 70,000
| 7.77
|
ZYXI
|
2025-01-14
| 7.79
| 7.86
| 7.5
| 7.66
| 91,300
| 7.66
|
ZYXI
|
2025-01-15
| 7.82
| 7.9
| 7.69
| 7.87
| 52,200
| 7.87
|
ZYXI
|
2025-01-16
| 7.81
| 7.91
| 7.79
| 7.87
| 45,000
| 7.87
|
ZYXI
|
2025-01-17
| 8
| 8
| 7.57
| 7.68
| 60,000
| 7.68
|
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.