Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-25 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 ⌀
XNET	2023-12-26	1.65	1.7	1.54	1.68	62,800	1.68
XNET	2023-12-27	1.63	1.76	1.63	1.73	88,600	1.73
XNET	2023-12-28	1.69	1.73	1.65	1.69	101,500	1.69
XNET	2023-12-29	1.49	1.72	1.49	1.62	218,400	1.62
XNET	2024-01-02	1.62	1.65	1.581	1.61	49,800	1.61
XNET	2024-01-03	1.579	1.62	1.57	1.58	60,700	1.58
XNET	2024-01-04	1.55	1.56	1.49	1.5	195,900	1.5
XNET	2024-01-05	1.5	1.548	1.45	1.53	104,300	1.53
XNET	2024-01-08	1.52	1.578	1.511	1.559	55,200	1.559
XNET	2024-01-09	1.56	1.57	1.535	1.56	66,000	1.56
XNET	2024-01-10	1.54	1.56	1.51	1.52	40,700	1.52
XNET	2024-01-11	1.53	1.555	1.5	1.51	76,700	1.51
XNET	2024-01-12	1.511	1.53	1.5	1.505	138,500	1.505
XNET	2024-01-16	1.5	1.53	1.48	1.52	109,600	1.52
XNET	2024-01-17	1.5	1.552	1.48	1.5	116,000	1.5
XNET	2024-01-18	1.48	1.51	1.48	1.48	23,100	1.48
XNET	2024-01-19	1.48	1.54	1.48	1.51	58,400	1.51
XNET	2024-01-22	1.53	1.53	1.49	1.505	29,100	1.505
XNET	2024-01-23	1.53	1.54	1.5	1.51	60,800	1.51
XNET	2024-01-24	1.52	1.54	1.52	1.52	52,200	1.52
XNET	2024-01-25	1.543	1.56	1.5	1.51	57,300	1.51
XNET	2024-01-26	1.49	1.55	1.49	1.52	20,100	1.52
XNET	2024-01-29	1.51	1.551	1.499	1.525	22,600	1.525
XNET	2024-01-30	1.51	1.51	1.49	1.5	12,500	1.5
XNET	2024-01-31	1.49	1.529	1.49	1.51	17,300	1.51
XNET	2024-02-01	1.5	1.52	1.49	1.49	33,200	1.49
XNET	2024-02-02	1.51	1.51	1.48	1.48	38,100	1.48
XNET	2024-02-05	1.48	1.488	1.46	1.46	34,600	1.46
XNET	2024-02-06	1.48	1.52	1.47	1.475	66,000	1.475
XNET	2024-02-07	1.48	1.49	1.47	1.49	37,500	1.49
XNET	2024-02-08	1.47	1.49	1.45	1.47	71,300	1.47
XNET	2024-02-09	1.47	1.5	1.47	1.49	25,500	1.49
XNET	2024-02-12	1.5	1.515	1.48	1.49	75,300	1.49
XNET	2024-02-13	1.48	1.481	1.46	1.468	62,000	1.468
XNET	2024-02-14	1.45	1.49	1.45	1.48	48,800	1.48
XNET	2024-02-15	1.474	1.49	1.45	1.47	104,800	1.47
XNET	2024-02-16	1.46	1.5	1.45	1.49	41,800	1.49
XNET	2024-02-20	1.46	1.5	1.457	1.47	34,000	1.47
XNET	2024-02-21	1.47	1.5	1.47	1.49	38,100	1.49
XNET	2024-02-22	1.5	1.5	1.473	1.485	48,800	1.485
XNET	2024-02-23	1.47	1.5	1.47	1.49	52,800	1.49
XNET	2024-02-26	1.47	1.5	1.47	1.5	48,400	1.5
XNET	2024-02-27	1.48	1.54	1.48	1.51	46,900	1.51
XNET	2024-02-28	1.48	1.52	1.48	1.48	46,200	1.48
XNET	2024-02-29	1.48	1.51	1.48	1.486	27,900	1.486
XNET	2024-03-01	1.51	1.53	1.49	1.52	39,200	1.52
XNET	2024-03-04	1.518	1.52	1.45	1.47	41,200	1.47
XNET	2024-03-05	1.46	1.49	1.45	1.47	58,900	1.47
XNET	2024-03-06	1.47	1.51	1.47	1.48	32,500	1.48
XNET	2024-03-07	1.47	1.51	1.46	1.48	61,800	1.48
XNET	2024-03-08	1.475	1.513	1.475	1.49	34,000	1.49
XNET	2024-03-11	1.48	1.58	1.48	1.54	119,000	1.54
XNET	2024-03-12	1.56	1.64	1.56	1.63	104,900	1.63
XNET	2024-03-13	1.6	1.679	1.6	1.63	91,000	1.63
XNET	2024-03-14	1.64	1.67	1.521	1.54	128,800	1.54
XNET	2024-03-15	1.53	1.56	1.5	1.515	56,400	1.515
XNET	2024-03-18	1.512	1.54	1.45	1.5	121,100	1.5
XNET	2024-03-19	1.5	1.5	1.45	1.47	89,000	1.47
XNET	2024-03-20	1.47	1.53	1.45	1.511	93,300	1.511
XNET	2024-03-21	1.52	1.52	1.46	1.48	52,200	1.48
XNET	2024-03-22	1.49	1.49	1.45	1.48	48,200	1.48
XNET	2024-03-25	1.46	1.53	1.46	1.47	85,600	1.47
XNET	2024-03-26	1.47	1.5	1.47	1.48	38,600	1.48
XNET	2024-03-27	1.46	1.51	1.46	1.487	32,800	1.487
XNET	2024-03-28	1.5	1.521	1.47	1.49	30,200	1.49
XNET	2024-04-01	1.5	1.54	1.47	1.52	53,600	1.52
XNET	2024-04-02	1.52	1.52	1.49	1.51	56,500	1.51
XNET	2024-04-03	1.51	1.51	1.47	1.485	43,300	1.485
XNET	2024-04-04	1.48	1.51	1.47	1.505	68,200	1.505
XNET	2024-04-05	1.49	1.51	1.482	1.51	43,800	1.51
XNET	2024-04-08	1.49	1.515	1.49	1.49	38,800	1.49
XNET	2024-04-09	1.5	1.515	1.5	1.5	71,800	1.5
XNET	2024-04-10	1.5	1.54	1.5	1.52	78,100	1.52
XNET	2024-04-11	1.523	1.54	1.51	1.53	62,400	1.53
XNET	2024-04-12	1.52	1.53	1.48	1.495	48,800	1.495
XNET	2024-04-15	1.49	1.515	1.49	1.49	63,500	1.49
XNET	2024-04-16	1.46	1.49	1.46	1.48	27,400	1.48
XNET	2024-04-17	1.48	1.485	1.47	1.47	62,300	1.47
XNET	2024-04-18	1.49	1.49	1.47	1.47	76,800	1.47
XNET	2024-04-19	1.47	1.48	1.46	1.48	35,300	1.48
XNET	2024-04-22	1.46	1.51	1.46	1.48	43,100	1.48
XNET	2024-04-23	1.47	1.62	1.47	1.56	60,700	1.56
XNET	2024-04-24	1.54	1.58	1.54	1.56	38,700	1.56
XNET	2024-04-25	1.58	1.58	1.54	1.56	46,700	1.56
XNET	2024-04-26	1.6	1.6	1.555	1.57	58,500	1.57
XNET	2024-04-29	1.56	1.65	1.56	1.64	65,600	1.64
XNET	2024-04-30	1.613	1.65	1.5	1.53	57,200	1.53
XNET	2024-05-01	1.57	1.63	1.54	1.55	64,100	1.55
XNET	2024-05-02	1.63	1.642	1.59	1.62	96,900	1.62
XNET	2024-05-03	1.64	1.68	1.61	1.65	52,700	1.65
XNET	2024-05-06	1.69	1.69	1.61	1.61	53,500	1.61
XNET	2024-05-07	1.65	1.65	1.6	1.62	53,100	1.62
XNET	2024-05-08	1.61	1.67	1.61	1.63	53,800	1.63
XNET	2024-05-09	1.53	1.67	1.53	1.62	57,500	1.62
XNET	2024-05-10	1.6	1.68	1.6	1.65	43,700	1.65
XNET	2024-05-13	1.65	1.78	1.64	1.72	151,900	1.72
XNET	2024-05-14	1.69	1.75	1.652	1.74	93,100	1.74
XNET	2024-05-15	1.73	1.75	1.69	1.72	59,700	1.72
XNET	2024-05-16	1.65	1.77	1.65	1.695	170,800	1.695
XNET	2024-05-17	1.73	1.76	1.71	1.75	94,300	1.75

Subsets and Splits

AAPL Prices from 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.