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	2024-05-20	1.7	1.89	1.7	1.88	220,500	1.88
XNET	2024-05-21	1.87	1.97	1.821	1.92	104,500	1.92
XNET	2024-05-22	1.91	1.95	1.83	1.88	64,600	1.88
XNET	2024-05-23	1.88	1.898	1.68	1.71	207,300	1.71
XNET	2024-05-24	1.74	1.77	1.64	1.75	48,100	1.75
XNET	2024-05-28	1.76	1.76	1.69	1.75	61,400	1.75
XNET	2024-05-29	1.67	1.84	1.67	1.83	32,300	1.83
XNET	2024-05-30	1.78	1.83	1.75	1.75	41,600	1.75
XNET	2024-05-31	1.77	1.88	1.755	1.81	62,800	1.81
XNET	2024-06-03	1.84	1.87	1.76	1.81	64,900	1.81
XNET	2024-06-04	1.82	1.862	1.75	1.78	177,700	1.78
XNET	2024-06-05	1.79	1.98	1.79	1.97	169,400	1.97
XNET	2024-06-06	1.95	1.95	1.92	1.92	68,700	1.92
XNET	2024-06-07	1.92	1.93	1.88	1.915	41,800	1.915
XNET	2024-06-10	1.92	1.92	1.85	1.85	59,100	1.85
XNET	2024-06-11	1.88	1.91	1.83	1.85	76,200	1.85
XNET	2024-06-12	1.9	1.9	1.81	1.842	47,300	1.842
XNET	2024-06-13	1.81	1.87	1.73	1.79	98,200	1.79
XNET	2024-06-14	1.82	1.82	1.7	1.71	45,000	1.71
XNET	2024-06-17	1.76	1.81	1.71	1.76	76,900	1.76
XNET	2024-06-18	1.74	1.76	1.7	1.7	68,000	1.7
XNET	2024-06-20	1.67	1.77	1.67	1.75	89,400	1.75
XNET	2024-06-21	1.71	1.78	1.7	1.78	62,100	1.78
XNET	2024-06-24	1.76	1.8	1.74	1.75	43,800	1.75
XNET	2024-06-25	1.74	1.74	1.71	1.72	34,700	1.72
XNET	2024-06-26	1.71	1.75	1.66	1.74	52,100	1.74
XNET	2024-06-27	1.692	1.75	1.692	1.705	58,000	1.705
XNET	2024-06-28	1.713	1.713	1.68	1.68	33,500	1.68
XNET	2024-07-01	1.68	1.73	1.65	1.65	35,900	1.65
XNET	2024-07-02	1.65	1.68	1.64	1.68	54,000	1.68
XNET	2024-07-03	1.67	1.72	1.67	1.71	92,000	1.71
XNET	2024-07-05	1.71	1.75	1.69	1.75	46,500	1.75
XNET	2024-07-08	1.75	1.79	1.75	1.78	48,300	1.78
XNET	2024-07-09	1.76	1.84	1.76	1.825	44,800	1.825
XNET	2024-07-10	1.85	1.88	1.84	1.86	22,700	1.86
XNET	2024-07-11	1.83	1.86	1.72	1.79	71,900	1.79
XNET	2024-07-12	1.79	1.83	1.78	1.805	52,900	1.805
XNET	2024-07-15	1.81	1.82	1.6	1.65	244,300	1.65
XNET	2024-07-16	1.66	1.66	1.56	1.62	291,400	1.62
XNET	2024-07-17	1.627	1.721	1.62	1.65	65,500	1.65
XNET	2024-07-18	1.65	1.73	1.65	1.695	35,600	1.695
XNET	2024-07-19	1.67	1.7	1.67	1.67	9,600	1.67
XNET	2024-07-22	1.69	1.73	1.63	1.72	66,200	1.72
XNET	2024-07-23	1.69	1.75	1.69	1.72	27,700	1.72
XNET	2024-07-24	1.72	1.75	1.68	1.685	50,300	1.685
XNET	2024-07-25	1.67	1.71	1.67	1.67	32,000	1.67
XNET	2024-07-26	1.67	1.694	1.63	1.658	70,300	1.658
XNET	2024-07-29	1.66	1.705	1.65	1.7	33,700	1.7
XNET	2024-07-30	1.7	1.733	1.66	1.67	30,100	1.67
XNET	2024-07-31	1.74	1.74	1.69	1.72	22,900	1.72
XNET	2024-08-01	1.69	1.71	1.66	1.66	37,200	1.66
XNET	2024-08-02	1.66	1.67	1.64	1.64	23,300	1.64
XNET	2024-08-05	1.63	1.63	1.56	1.6	83,600	1.6
XNET	2024-08-06	1.59	1.59	1.46	1.55	229,700	1.55
XNET	2024-08-07	1.56	1.61	1.55	1.55	39,700	1.55
XNET	2024-08-08	1.55	1.6	1.55	1.6	18,900	1.6
XNET	2024-08-09	1.61	1.62	1.59	1.6	23,000	1.6
XNET	2024-08-12	1.605	1.615	1.58	1.6	25,000	1.6
XNET	2024-08-13	1.59	1.62	1.568	1.59	46,000	1.59
XNET	2024-08-14	1.57	1.6	1.563	1.6	19,200	1.6
XNET	2024-08-15	1.62	1.62	1.55	1.605	34,300	1.605
XNET	2024-08-16	1.62	1.62	1.58	1.607	64,400	1.607
XNET	2024-08-19	1.58	1.68	1.58	1.679	54,100	1.679
XNET	2024-08-20	1.67	1.725	1.64	1.68	51,100	1.68
XNET	2024-08-21	1.67	1.69	1.61	1.61	28,900	1.61
XNET	2024-08-22	1.62	1.63	1.61	1.62	21,900	1.62
XNET	2024-08-23	1.61	1.655	1.6	1.65	17,500	1.65
XNET	2024-08-26	1.63	1.65	1.6	1.61	26,100	1.61
XNET	2024-08-27	1.59	1.63	1.58	1.63	33,400	1.63
XNET	2024-08-28	1.615	1.615	1.57	1.59	27,700	1.59
XNET	2024-08-29	1.6	1.647	1.581	1.64	29,400	1.64
XNET	2024-08-30	1.64	1.657	1.61	1.625	31,400	1.625
XNET	2024-09-03	1.62	1.62	1.51	1.58	102,600	1.58
XNET	2024-09-04	1.576	1.58	1.55	1.565	25,800	1.565
XNET	2024-09-05	1.57	1.57	1.55	1.55	12,800	1.55
XNET	2024-09-06	1.57	1.57	1.54	1.55	31,300	1.55
XNET	2024-09-09	1.51	1.56	1.51	1.52	52,500	1.52
XNET	2024-09-10	1.51	1.57	1.51	1.545	28,700	1.545
XNET	2024-09-11	1.55	1.58	1.51	1.54	28,600	1.54
XNET	2024-09-12	1.56	1.605	1.56	1.57	24,700	1.57
XNET	2024-09-13	1.56	1.589	1.55	1.58	36,400	1.58
XNET	2024-09-16	1.58	1.59	1.57	1.58	24,000	1.58
XNET	2024-09-17	1.63	1.63	1.59	1.62	40,600	1.62
XNET	2024-09-18	1.62	1.65	1.61	1.63	34,100	1.63
XNET	2024-09-19	1.61	1.655	1.6	1.605	65,100	1.605
XNET	2024-09-20	1.63	1.63	1.51	1.545	58,200	1.545
XNET	2024-09-23	1.56	1.57	1.53	1.565	46,100	1.565
XNET	2024-09-24	1.63	1.65	1.59	1.645	128,000	1.645
XNET	2024-09-25	1.61	1.68	1.61	1.65	36,200	1.65
XNET	2024-09-26	1.74	1.749	1.66	1.74	191,600	1.74
XNET	2024-09-27	1.79	1.899	1.76	1.83	194,800	1.83
XNET	2024-09-30	1.9	1.95	1.81	1.85	398,800	1.85
XNET	2024-10-01	1.88	1.9	1.762	1.85	119,500	1.85
XNET	2024-10-02	1.9	2.22	1.9	2.18	897,100	2.18
XNET	2024-10-03	2.06	2.14	2.003	2.13	170,900	2.13
XNET	2024-10-04	2.14	2.193	2.02	2.185	305,600	2.185
XNET	2024-10-07	2.21	2.41	2.18	2.4	526,100	2.4
XNET	2024-10-08	2.22	2.248	2.07	2.09	271,500	2.09
XNET	2024-10-09	2.05	2.065	1.9	2	299,600	2
XNET	2024-10-10	1.98	1.98	1.83	1.97	204,200	1.97

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.