symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-17 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
|
2025-10-06
| 1.45
| 1.51
| 1.45
| 1.47
| 101,900
| 1.47
|
ZYXI
|
2025-10-07
| 1.49
| 1.51
| 1.41
| 1.45
| 123,800
| 1.45
|
ZYXI
|
2025-10-08
| 1.45
| 1.52
| 1.45
| 1.48
| 58,600
| 1.48
|
ZYXI
|
2025-10-09
| 1.46
| 1.51
| 1.43
| 1.44
| 42,800
| 1.44
|
ZYXI
|
2025-10-10
| 1.44
| 1.46
| 1.35
| 1.38
| 123,100
| 1.38
|
ZYXI
|
2025-10-13
| 1.41
| 1.43
| 1.35
| 1.38
| 36,800
| 1.38
|
ZYXI
|
2025-10-14
| 1.36
| 1.41
| 1.35
| 1.38
| 46,400
| 1.38
|
ZYXI
|
2025-10-15
| 1.37
| 1.4
| 1.37
| 1.39
| 34,100
| 1.39
|
ZYXI
|
2025-10-16
| 1.37
| 1.4
| 1.32
| 1.34
| 65,000
| 1.34
|
ZYXI
|
2025-10-17
| 1.36
| 1.37
| 1.3
| 1.33
| 101,200
| 1.33
|
ZYXI
|
2025-10-20
| 1.34
| 1.38
| 1.33
| 1.37
| 29,700
| 1.37
|
ZYXI
|
2025-10-21
| 1.39
| 1.47
| 1.36
| 1.42
| 177,500
| 1.42
|
ZYXI
|
2025-10-22
| 1.42
| 1.43
| 1.32
| 1.34
| 87,400
| 1.34
|
ZYXI
|
2025-10-23
| 1.35
| 1.41
| 1.32
| 1.36
| 65,400
| 1.36
|
ZYXI
|
2025-10-24
| 1.35
| 1.43
| 1.35
| 1.4
| 95,000
| 1.4
|
ZYXI
|
2025-10-27
| 1.39
| 1.42
| 1.35
| 1.36
| 48,300
| 1.36
|
ZYXI
|
2025-10-28
| 1.38
| 1.39
| 1.3
| 1.32
| 83,500
| 1.32
|
ZYXI
|
2025-10-29
| 1.33
| 1.35
| 1.3
| 1.32
| 61,600
| 1.32
|
ZYXI
|
2025-10-30
| 1.33
| 1.33
| 1.21
| 1.25
| 137,400
| 1.25
|
ZYXI
|
2025-10-31
| 1.21
| 1.23
| 1.13
| 1.15
| 163,200
| 1.15
|
ZYXI
|
2025-11-03
| 1.15
| 1.2
| 1.15
| 1.16
| 142,000
| 1.16
|
ZYXI
|
2025-11-04
| 1.13
| 1.19
| 1.13
| 1.14
| 38,700
| 1.14
|
ZYXI
|
2025-11-05
| 1.11
| 1.16
| 1.09
| 1.13
| 59,500
| 1.13
|
ZYXI
|
2025-11-06
| 1.11
| 1.13
| 1.05
| 1.05
| 194,300
| 1.05
|
ZYXI
|
2025-11-07
| 1.03
| 1.1
| 1.03
| 1.04
| 133,400
| 1.04
|
ZYXI
|
2025-11-10
| 1.03
| 1.19
| 1.03
| 1.18
| 185,000
| 1.18
|
ZYXI
|
2025-11-11
| 1.16
| 1.19
| 1.1
| 1.16
| 67,100
| 1.16
|
ZYXI
|
2025-11-12
| 1.16
| 1.2
| 1.1
| 1.1
| 76,700
| 1.1
|
ZYXI
|
2025-11-13
| 1.06
| 1.06
| 0.73
| 0.78
| 1,132,500
| 0.78
|
ZYXI
|
2025-11-14
| 0.77
| 0.78
| 0.51
| 0.57
| 1,415,300
| 0.57
|
ZYXI
|
2025-11-17
| 0.61
| 0.64
| 0.52
| 0.57
| 1,067,100
| 0.57
|
ZYXI
|
2025-11-18
| 0.46
| 0.49
| 0.38
| 0.42
| 2,043,200
| 0.42
|
ZYXI
|
2025-11-19
| 0.46
| 0.74
| 0.42
| 0.56
| 101,117,300
| 0.56
|
ZYXI
|
2025-11-20
| 0.54
| 0.58
| 0.44
| 0.48
| 3,258,300
| 0.48
|
ZYXI
|
2025-11-21
| 0.47
| 0.66
| 0.47
| 0.62
| 7,908,400
| 0.62
|
ZYXI
|
2025-11-24
| 0.66
| 0.88
| 0.63
| 0.73
| 12,251,900
| 0.73
|
ZYXI
|
2025-11-25
| 0.7
| 0.8
| 0.69
| 0.74
| 1,335,600
| 0.74
|
ZYXI
|
2025-11-26
| 0.72
| 2.1
| 0.7
| 1.59
| 141,268,200
| 1.59
|
ZYXI
|
2025-11-28
| 1.44
| 1.68
| 1.21
| 1.26
| 8,689,700
| 1.26
|
ZYXI
|
2025-12-01
| 1.21
| 1.5
| 1.21
| 1.23
| 6,728,700
| 1.23
|
ZYXI
|
2025-12-02
| 1.29
| 1.31
| 1.08
| 1.17
| 2,044,600
| 1.17
|
ZYXI
|
2025-12-03
| 1.13
| 1.35
| 1.13
| 1.16
| 1,464,700
| 1.16
|
ZYXI
|
2025-12-04
| 1.16
| 1.17
| 1
| 1.03
| 1,161,200
| 1.03
|
ZYXI
|
2025-12-05
| 1.04
| 1.06
| 0.84
| 0.89
| 814,000
| 0.89
|
ZYXI
|
2025-12-08
| 0.89
| 0.95
| 0.78
| 0.81
| 779,300
| 0.81
|
ZYXI
|
2025-12-09
| 0.79
| 0.86
| 0.75
| 0.85
| 708,400
| 0.85
|
ZYXI
|
2025-12-10
| 0.89
| 0.95
| 0.83
| 0.87
| 1,002,600
| 0.87
|
ZYXI
|
2025-12-11
| 0.87
| 0.9
| 0.78
| 0.86
| 438,400
| 0.86
|
ZYXI
|
2025-12-15
| 0.7545
| 0.7676
| 0.6583
| 0.66
| 307,047
| 0.66
|
ZZZ
|
2023-12-28
| 21
| 21.036301
| 20.8692
| 20.8692
| 7,387
| 19.404322
|
ZZZ
|
2023-12-29
| 20.8195
| 20.8195
| 20.8195
| 20.8195
| 139
| 19.35811
|
ZZZ
|
2024-01-02
| 20.7264
| 20.7264
| 20.7264
| 20.7264
| 98
| 19.271544
|
ZZZ
|
2024-01-03
| 20.629999
| 20.639999
| 20.52
| 20.52
| 4,973
| 19.079634
|
ZZZ
|
2024-01-04
| 20.6
| 20.6
| 20.549601
| 20.549601
| 429
| 19.107153
|
ZZZ
|
2024-01-05
| 20.559999
| 20.559999
| 20.549999
| 20.549999
| 878
| 19.107525
|
ZZZ
|
2024-01-08
| 20.6884
| 20.7908
| 20.68
| 20.7908
| 1,033
| 19.331423
|
ZZZ
|
2024-01-09
| 20.77
| 20.77
| 20.7679
| 20.7679
| 132
| 19.310133
|
ZZZ
|
2024-01-10
| 20.82
| 20.82
| 20.82
| 20.82
| 266
| 19.358574
|
ZZZ
|
2024-01-11
| 20.9
| 21.1
| 20.690001
| 20.74
| 6,466
| 19.284191
|
ZZZ
|
2024-01-12
| 20.6
| 20.6
| 20.48
| 20.48
| 914
| 19.042439
|
ZZZ
|
2024-01-16
| 20.490101
| 20.490101
| 20.4811
| 20.4811
| 384
| 19.043465
|
ZZZ
|
2024-01-17
| 20.318001
| 20.349501
| 20.318001
| 20.349501
| 226
| 18.921101
|
ZZZ
|
2024-01-18
| 20.16
| 20.16
| 20.16
| 20.16
| 106
| 18.744902
|
ZZZ
|
2024-01-19
| 20.3244
| 20.5424
| 20.3244
| 20.5424
| 536
| 19.10046
|
ZZZ
|
2024-01-22
| 20.4217
| 20.4217
| 20.4217
| 20.4217
| 34
| 18.988232
|
ZZZ
|
2024-01-23
| 20.290001
| 20.34
| 20.290001
| 20.290001
| 229
| 18.865776
|
ZZZ
|
2024-01-24
| 20.490101
| 20.490101
| 20.34
| 20.34
| 116
| 18.912268
|
ZZZ
|
2024-01-25
| 20.450001
| 20.450001
| 20.450001
| 20.450001
| 19
| 19.014545
|
ZZZ
|
2024-01-26
| 20.764099
| 20.764099
| 20.764099
| 20.764099
| 11
| 19.306599
|
ZZZ
|
2024-01-29
| 20.879999
| 21.0091
| 20.879999
| 21.0091
| 152
| 19.534403
|
ZZZ
|
2024-01-30
| 21.046101
| 21.046101
| 21.046101
| 21.046101
| 6
| 19.568804
|
ZZZ
|
2024-01-31
| 20.6859
| 20.6859
| 20.6859
| 20.6859
| 124
| 19.233887
|
ZZZ
|
2024-02-01
| 20.84
| 20.84
| 20.84
| 20.84
| 89
| 19.377172
|
ZZZ
|
2024-02-05
| 20.870001
| 20.870001
| 20.870001
| 20.870001
| 6
| 19.405064
|
ZZZ
|
2024-02-06
| 21
| 21
| 21
| 21
| 25
| 19.525938
|
ZZZ
|
2024-02-07
| 21.3255
| 21.3255
| 21.3255
| 21.3255
| 1
| 19.828592
|
ZZZ
|
2024-02-08
| 21.479099
| 21.479099
| 21.479099
| 21.479099
| 153
| 19.971407
|
ZZZ
|
2024-02-09
| 21.809999
| 21.809999
| 21.719999
| 21.719999
| 313
| 20.1954
|
ZZZ
|
2024-02-12
| 22.01
| 22.01
| 22.01
| 22.01
| 69
| 20.465046
|
ZZZ
|
2024-02-13
| 21.85
| 21.85
| 21.85
| 21.85
| 38
| 20.316277
|
ZZZ
|
2024-02-14
| 22.110001
| 22.110001
| 22.110001
| 22.110001
| 77
| 20.558025
|
ZZZ
|
2024-02-15
| 22.4
| 22.4
| 22.2875
| 22.2875
| 208
| 20.723064
|
ZZZ
|
2024-02-16
| 22.139999
| 22.139999
| 22.139999
| 22.139999
| 111
| 20.585918
|
ZZZ
|
2024-02-20
| 22.049999
| 22.049999
| 22.049999
| 22.049999
| 42
| 20.502235
|
ZZZ
|
2024-02-21
| 21.940001
| 21.940001
| 21.940001
| 21.940001
| 42
| 20.399958
|
ZZZ
|
2024-02-22
| 22.389999
| 22.473101
| 22.389999
| 22.473101
| 106
| 20.895639
|
ZZZ
|
2024-02-23
| 22.400101
| 22.400101
| 22.400101
| 22.400101
| 46
| 20.827763
|
ZZZ
|
2024-02-26
| 22.711599
| 22.711599
| 22.711599
| 22.711599
| 11
| 21.117395
|
ZZZ
|
2024-02-27
| 22.99
| 22.992399
| 22.99
| 22.992399
| 180
| 21.378487
|
ZZZ
|
2024-02-28
| 23.34
| 23.77
| 23.331699
| 23.331699
| 885
| 21.693968
|
ZZZ
|
2024-02-29
| 23.620001
| 23.68
| 23.459999
| 23.620001
| 18,846
| 21.962032
|
ZZZ
|
2024-03-01
| 23.77
| 23.77
| 23.77
| 23.77
| 139
| 22.101503
|
ZZZ
|
2024-03-04
| 24.3773
| 24.3773
| 24.3773
| 24.3773
| 182
| 22.666176
|
ZZZ
|
2024-03-05
| 24.01
| 24.030001
| 23.530899
| 23.530899
| 879
| 21.879187
|
ZZZ
|
2024-03-06
| 24.280001
| 24.2929
| 24.1
| 24.1
| 590
| 22.40834
|
ZZZ
|
2024-03-07
| 24.440001
| 24.440001
| 24.370001
| 24.430901
| 392
| 22.716015
|
ZZZ
|
2024-03-08
| 24.280001
| 24.5298
| 24.280001
| 24.42
| 358
| 22.705881
|
ZZZ
|
2024-03-11
| 24.73
| 24.73
| 24.73
| 24.73
| 286
| 22.994116
|
ZZZ
|
2024-03-12
| 25
| 25
| 24.809999
| 24.809999
| 541
| 23.068502
|
ZZZ
|
2024-03-13
| 25.02
| 25.09
| 24.99
| 25.01
| 2,053
| 23.254463
|
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.