symbol
string | date
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 | adj_close
float64 |
|---|---|---|---|---|---|---|---|
XNET
|
2025-03-10
| 4.98 | 4.98 | 4.34 | 4.54 | 2,228,400 | 4.54 |
XNET
|
2025-03-11
| 4.7 | 5.52 | 4.7 | 5.125 | 2,755,900 | 5.125 |
XNET
|
2025-03-12
| 5.46 | 5.46 | 4.78 | 4.91 | 947,600 | 4.91 |
XNET
|
2025-03-13
| 4.75 | 5.15 | 4.42 | 4.85 | 940,100 | 4.85 |
XNET
|
2025-03-14
| 5.06 | 5.19 | 4.335 | 4.59 | 906,100 | 4.59 |
XNET
|
2025-03-17
| 4.8 | 4.85 | 4.52 | 4.65 | 588,100 | 4.65 |
XNET
|
2025-03-18
| 4.68 | 4.75 | 4.39 | 4.48 | 1,391,200 | 4.48 |
XNET
|
2025-03-19
| 4.46 | 5.3 | 4.28 | 5.11 | 1,922,100 | 5.11 |
XNET
|
2025-03-20
| 5.08 | 5.18 | 4.76 | 5.07 | 888,500 | 5.07 |
XNET
|
2025-03-21
| 4.89 | 5.16 | 4.86 | 5.1 | 620,300 | 5.1 |
XNET
|
2025-03-24
| 5.12 | 5.39 | 5.05 | 5.05 | 747,700 | 5.05 |
XNET
|
2025-03-25
| 4.95 | 5.118 | 4.77 | 4.77 | 463,100 | 4.77 |
XNET
|
2025-03-26
| 4.79 | 4.87 | 4.56 | 4.61 | 542,600 | 4.61 |
XNET
|
2025-03-27
| 4.68 | 4.77 | 4.52 | 4.62 | 333,100 | 4.62 |
XNET
|
2025-03-28
| 4.54 | 4.69 | 4.39 | 4.45 | 348,000 | 4.45 |
XNET
|
2025-03-31
| 4.35 | 4.59 | 4.35 | 4.49 | 411,300 | 4.49 |
XNET
|
2025-04-01
| 4.49 | 4.73 | 4.4 | 4.7 | 250,900 | 4.7 |
XNET
|
2025-04-02
| 4.54 | 4.68 | 4.44 | 4.62 | 344,000 | 4.62 |
XNET
|
2025-04-03
| 4.4 | 4.52 | 4.15 | 4.15 | 479,300 | 4.15 |
XNET
|
2025-04-04
| 3.78 | 3.9 | 3.35 | 3.44 | 1,448,400 | 3.44 |
XNET
|
2025-04-07
| 3.05 | 3.66 | 3.05 | 3.22 | 1,157,100 | 3.22 |
XNET
|
2025-04-08
| 3.3 | 3.4 | 2.97 | 3.02 | 748,100 | 3.02 |
XNET
|
2025-04-09
| 3 | 3.25 | 2.825 | 3.19 | 896,000 | 3.19 |
XNET
|
2025-04-10
| 3.18 | 3.25 | 3.03 | 3.13 | 608,600 | 3.13 |
XNET
|
2025-04-11
| 3.16 | 3.36 | 3.05 | 3.34 | 310,900 | 3.34 |
XNET
|
2025-04-14
| 3.4 | 3.59 | 3.39 | 3.57 | 364,000 | 3.57 |
XNET
|
2025-04-15
| 3.568 | 3.68 | 3.555 | 3.63 | 117,400 | 3.63 |
XNET
|
2025-04-16
| 3.53 | 3.575 | 3.375 | 3.51 | 1,146,400 | 3.51 |
XNET
|
2025-04-17
| 3.55 | 3.73 | 3.51 | 3.7 | 197,900 | 3.7 |
XNET
|
2025-04-21
| 3.72 | 3.83 | 3.6 | 3.6 | 129,900 | 3.6 |
XNET
|
2025-04-22
| 3.72 | 3.81 | 3.635 | 3.81 | 186,900 | 3.81 |
XNET
|
2025-04-23
| 3.9 | 4.13 | 3.84 | 3.87 | 382,500 | 3.87 |
XNET
|
2025-04-24
| 3.86 | 4.1 | 3.86 | 4.08 | 137,900 | 4.08 |
XNET
|
2025-04-25
| 3.999 | 3.999 | 3.8 | 3.88 | 245,400 | 3.88 |
XNET
|
2025-04-28
| 4.37 | 4.7 | 4.36 | 4.43 | 895,700 | 4.43 |
XNET
|
2025-04-29
| 4.37 | 4.4 | 4.11 | 4.17 | 359,900 | 4.17 |
XNET
|
2025-04-30
| 4.13 | 4.24 | 4.078 | 4.22 | 141,400 | 4.22 |
XNET
|
2025-05-01
| 4.22 | 4.28 | 4.09 | 4.2 | 189,200 | 4.2 |
XNET
|
2025-05-02
| 4.32 | 4.52 | 4.29 | 4.51 | 219,300 | 4.51 |
XNET
|
2025-05-05
| 4.42 | 4.51 | 4.365 | 4.38 | 926,500 | 4.38 |
XNET
|
2025-05-06
| 4.37 | 4.54 | 4.32 | 4.47 | 99,000 | 4.47 |
XNET
|
2025-05-07
| 4.41 | 4.446 | 4.25 | 4.31 | 126,600 | 4.31 |
XNET
|
2025-05-08
| 4.38 | 4.51 | 4.3 | 4.5 | 163,100 | 4.5 |
XNET
|
2025-05-09
| 4.54 | 4.685 | 4.36 | 4.365 | 114,600 | 4.365 |
XNET
|
2025-05-12
| 4.56 | 4.76 | 4.49 | 4.69 | 401,600 | 4.69 |
XNET
|
2025-05-13
| 4.65 | 4.75 | 4.604 | 4.69 | 166,700 | 4.69 |
XNET
|
2025-05-14
| 4.71 | 4.765 | 4.56 | 4.6 | 206,600 | 4.6 |
XNET
|
2025-05-15
| 4.47 | 4.8 | 4.402 | 4.79 | 199,400 | 4.79 |
XNET
|
2025-05-16
| 4.79 | 4.94 | 4.77 | 4.78 | 150,800 | 4.78 |
XNET
|
2025-05-19
| 4.83 | 5.2 | 4.8 | 5.15 | 515,000 | 5.15 |
XNET
|
2025-05-20
| 5.25 | 5.85 | 5.14 | 5.8 | 1,179,600 | 5.8 |
XNET
|
2025-05-21
| 5.66 | 5.83 | 5.38 | 5.81 | 927,400 | 5.81 |
XNET
|
2025-05-22
| 5.69 | 5.78 | 5.31 | 5.33 | 772,100 | 5.33 |
XNET
|
2025-05-23
| 5.32 | 5.79 | 5.29 | 5.73 | 613,400 | 5.73 |
XNET
|
2025-05-27
| 5.9 | 6.37 | 5.83 | 5.98 | 1,396,000 | 5.98 |
XNET
|
2025-05-28
| 6.07 | 6.63 | 5.84 | 6.57 | 1,632,100 | 6.57 |
XNET
|
2025-05-29
| 6.7 | 7.186 | 6.26 | 6.36 | 1,571,500 | 6.36 |
XNET
|
2025-05-30
| 6.26 | 6.29 | 5.45 | 5.61 | 1,568,500 | 5.61 |
XNET
|
2025-06-02
| 5.48 | 5.777 | 5.36 | 5.53 | 545,700 | 5.53 |
XNET
|
2025-06-03
| 5.7 | 5.89 | 5.58 | 5.81 | 649,400 | 5.81 |
XNET
|
2025-06-04
| 5.93 | 6.03 | 5.67 | 6.01 | 731,900 | 6.01 |
XNET
|
2025-06-05
| 6 | 6 | 5.7 | 5.87 | 449,700 | 5.87 |
XNET
|
2025-06-06
| 5.95 | 5.95 | 5.76 | 5.88 | 247,700 | 5.88 |
XNET
|
2025-06-09
| 6.18 | 6.6 | 6.03 | 6.13 | 1,064,800 | 6.13 |
XNET
|
2025-06-10
| 6.29 | 6.45 | 5.93 | 6.42 | 1,163,500 | 6.42 |
XNET
|
2025-06-11
| 6.48 | 6.55 | 4.9 | 4.955 | 7,060,900 | 4.955 |
XNET
|
2025-06-12
| 5.02 | 5.58 | 4.83 | 5.44 | 1,826,600 | 5.44 |
XNET
|
2025-06-13
| 5.37 | 5.52 | 5.01 | 5.02 | 689,600 | 5.02 |
XNET
|
2025-06-16
| 5.1 | 5.32 | 5.01 | 5.17 | 616,900 | 5.17 |
XNET
|
2025-06-17
| 5.05 | 5.11 | 4.65 | 4.68 | 778,100 | 4.68 |
XNET
|
2025-06-18
| 4.91 | 4.929 | 4.72 | 4.725 | 619,400 | 4.725 |
XNET
|
2025-06-20
| 4.64 | 4.65 | 4.26 | 4.32 | 1,328,100 | 4.32 |
XNET
|
2025-06-23
| 4.26 | 4.35 | 4.19 | 4.3 | 934,300 | 4.3 |
XNET
|
2025-06-24
| 4.33 | 4.495 | 4.28 | 4.41 | 660,200 | 4.41 |
XNET
|
2025-06-25
| 4.46 | 4.46 | 4.15 | 4.17 | 497,800 | 4.17 |
XNET
|
2025-06-26
| 4.16 | 4.28 | 4.04 | 4.27 | 557,600 | 4.27 |
XNET
|
2025-06-27
| 4.24 | 4.245 | 4.06 | 4.1 | 334,900 | 4.1 |
XNET
|
2025-06-30
| 4.04 | 4.165 | 4.02 | 4.05 | 421,500 | 4.05 |
XNET
|
2025-07-01
| 4.05 | 4.35 | 4.02 | 4.32 | 445,500 | 4.32 |
XNET
|
2025-07-02
| 4.32 | 4.58 | 4.32 | 4.55 | 393,700 | 4.55 |
XNET
|
2025-07-03
| 4.55 | 4.6 | 4.44 | 4.55 | 257,400 | 4.55 |
XNET
|
2025-07-07
| 4.42 | 4.55 | 4.41 | 4.47 | 400,600 | 4.47 |
XNET
|
2025-07-08
| 4.53 | 4.91 | 4.505 | 4.81 | 911,000 | 4.81 |
XNET
|
2025-07-09
| 4.76 | 4.78 | 4.565 | 4.77 | 1,065,600 | 4.77 |
XNET
|
2025-07-10
| 4.79 | 4.79 | 4.59 | 4.64 | 231,400 | 4.64 |
XNET
|
2025-07-11
| 4.64 | 4.89 | 4.57 | 4.595 | 625,200 | 4.595 |
XNET
|
2025-07-14
| 4.6 | 4.737 | 4.51 | 4.55 | 218,300 | 4.55 |
XNET
|
2025-07-15
| 4.66 | 4.75 | 4.58 | 4.67 | 244,700 | 4.67 |
XNET
|
2025-07-16
| 4.64 | 4.655 | 4.41 | 4.43 | 479,000 | 4.43 |
XNET
|
2025-07-17
| 4.46 | 4.473 | 4.35 | 4.37 | 283,600 | 4.37 |
XNET
|
2025-07-18
| 4.45 | 4.66 | 4.42 | 4.47 | 509,800 | 4.47 |
XNET
|
2025-07-21
| 4.51 | 4.66 | 4.489 | 4.61 | 779,500 | 4.61 |
XNET
|
2025-07-22
| 4.61 | 4.87 | 4.51 | 4.73 | 393,500 | 4.73 |
XNET
|
2025-07-23
| 4.76 | 5.025 | 4.72 | 4.96 | 511,400 | 4.96 |
XNET
|
2025-07-24
| 4.92 | 5.1 | 4.9 | 4.99 | 356,500 | 4.99 |
XNET
|
2025-07-25
| 4.94 | 5 | 4.82 | 4.95 | 270,400 | 4.95 |
XNET
|
2025-07-28
| 5 | 5.14 | 4.87 | 5.09 | 547,000 | 5.09 |
XNET
|
2025-07-29
| 5.2 | 5.32 | 4.85 | 4.88 | 487,500 | 4.88 |
XNET
|
2025-07-30
| 4.89 | 4.98 | 4.66 | 4.72 | 322,000 | 4.72 |
XNET
|
2025-07-31
| 4.68 | 4.84 | 4.6 | 4.62 | 170,200 | 4.62 |
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.