symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-22 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
⌀ |
|---|---|---|---|---|---|---|---|
XPEV
|
2024-04-12
| 7.83 | 7.85 | 7.4 | 7.46 | 16,771,400 | 7.46 |
XPEV
|
2024-04-15
| 7.51 | 7.51 | 7.07 | 7.2 | 12,909,400 | 7.2 |
XPEV
|
2024-04-16
| 7 | 7.27 | 6.99 | 7.15 | 12,539,500 | 7.15 |
XPEV
|
2024-04-17
| 7.42 | 7.59 | 7.21 | 7.42 | 16,418,200 | 7.42 |
XPEV
|
2024-04-18
| 7.37 | 7.39 | 7 | 7.17 | 15,563,100 | 7.17 |
XPEV
|
2024-04-19
| 6.99 | 7.11 | 6.86 | 6.93 | 11,312,100 | 6.93 |
XPEV
|
2024-04-22
| 6.71 | 7.06 | 6.551 | 6.98 | 15,120,100 | 6.98 |
XPEV
|
2024-04-23
| 6.98 | 7.2 | 6.92 | 7.18 | 11,969,500 | 7.18 |
XPEV
|
2024-04-24
| 7.3 | 7.39 | 7.04 | 7.08 | 10,554,500 | 7.08 |
XPEV
|
2024-04-25
| 6.99 | 7.11 | 6.945 | 7.08 | 6,048,900 | 7.08 |
XPEV
|
2024-04-26
| 7.69 | 7.98 | 7.65 | 7.84 | 19,376,500 | 7.84 |
XPEV
|
2024-04-29
| 7.92 | 8.105 | 7.835 | 8.1 | 14,125,500 | 8.1 |
XPEV
|
2024-04-30
| 7.98 | 8.15 | 7.92 | 8.13 | 9,043,900 | 8.13 |
XPEV
|
2024-05-01
| 8.12 | 8.3 | 7.985 | 8.12 | 13,997,400 | 8.12 |
XPEV
|
2024-05-02
| 8.74 | 9.53 | 8.58 | 9.4 | 28,740,500 | 9.4 |
XPEV
|
2024-05-03
| 9.12 | 9.297 | 8.93 | 9.06 | 16,610,900 | 9.06 |
XPEV
|
2024-05-06
| 8.96 | 9.147 | 8.88 | 9.03 | 11,830,500 | 9.03 |
XPEV
|
2024-05-07
| 8.76 | 8.785 | 8.4 | 8.43 | 13,501,500 | 8.43 |
XPEV
|
2024-05-08
| 8.01 | 8.03 | 7.67 | 7.89 | 21,771,500 | 7.89 |
XPEV
|
2024-05-09
| 8.16 | 8.34 | 8.04 | 8.16 | 10,077,500 | 8.16 |
XPEV
|
2024-05-10
| 8.11 | 8.29 | 7.68 | 7.73 | 18,385,400 | 7.73 |
XPEV
|
2024-05-13
| 7.92 | 8.43 | 7.92 | 8.09 | 18,575,200 | 8.09 |
XPEV
|
2024-05-14
| 8.06 | 8.29 | 8.03 | 8.28 | 10,657,200 | 8.28 |
XPEV
|
2024-05-15
| 8.51 | 8.53 | 7.87 | 7.99 | 11,634,800 | 7.99 |
XPEV
|
2024-05-16
| 8.04 | 8.45 | 7.9 | 8.27 | 9,469,600 | 8.27 |
XPEV
|
2024-05-17
| 8.16 | 8.465 | 8.03 | 8.3 | 9,242,000 | 8.3 |
XPEV
|
2024-05-20
| 8.51 | 8.54 | 8.14 | 8.28 | 17,836,800 | 8.28 |
XPEV
|
2024-05-21
| 8.72 | 10.47 | 8.56 | 8.77 | 61,603,300 | 8.77 |
XPEV
|
2024-05-22
| 8.9 | 9.02 | 8.61 | 8.75 | 16,761,400 | 8.75 |
XPEV
|
2024-05-23
| 8.4 | 8.44 | 7.9 | 8.1 | 21,302,900 | 8.1 |
XPEV
|
2024-05-24
| 8.13 | 8.42 | 8.105 | 8.2 | 8,066,700 | 8.2 |
XPEV
|
2024-05-28
| 8.185 | 8.5 | 8.135 | 8.44 | 10,654,100 | 8.44 |
XPEV
|
2024-05-29
| 8.19 | 8.34 | 8.149 | 8.21 | 7,392,000 | 8.21 |
XPEV
|
2024-05-30
| 8.15 | 8.73 | 8.15 | 8.66 | 15,373,400 | 8.66 |
XPEV
|
2024-05-31
| 8.39 | 8.5 | 8.17 | 8.31 | 14,027,400 | 8.31 |
XPEV
|
2024-06-03
| 8.54 | 8.58 | 8.03 | 8.12 | 9,729,300 | 8.12 |
XPEV
|
2024-06-04
| 8.145 | 8.18 | 8.01 | 8.1 | 6,887,900 | 8.1 |
XPEV
|
2024-06-05
| 8.3 | 8.5 | 8.18 | 8.35 | 9,990,500 | 8.35 |
XPEV
|
2024-06-06
| 8.25 | 8.47 | 8.23 | 8.36 | 9,192,500 | 8.36 |
XPEV
|
2024-06-07
| 8.225 | 8.44 | 8.12 | 8.15 | 7,341,000 | 8.15 |
XPEV
|
2024-06-10
| 8.15 | 8.189 | 7.89 | 7.93 | 10,745,200 | 7.93 |
XPEV
|
2024-06-11
| 7.935 | 7.95 | 7.48 | 7.5 | 15,511,600 | 7.5 |
XPEV
|
2024-06-12
| 7.64 | 7.69 | 7.34 | 7.48 | 13,817,900 | 7.48 |
XPEV
|
2024-06-13
| 7.475 | 7.635 | 7.37 | 7.37 | 7,923,000 | 7.37 |
XPEV
|
2024-06-14
| 7.31 | 7.32 | 7.16 | 7.19 | 6,418,600 | 7.19 |
XPEV
|
2024-06-17
| 7.26 | 7.33 | 7.17 | 7.32 | 6,811,600 | 7.32 |
XPEV
|
2024-06-18
| 7.23 | 7.535 | 7.13 | 7.48 | 9,129,200 | 7.48 |
XPEV
|
2024-06-20
| 7.39 | 7.51 | 7.3 | 7.48 | 6,665,200 | 7.48 |
XPEV
|
2024-06-21
| 7.54 | 7.83 | 7.5 | 7.73 | 8,154,600 | 7.73 |
XPEV
|
2024-06-24
| 7.81 | 8.05 | 7.78 | 7.92 | 6,366,500 | 7.92 |
XPEV
|
2024-06-25
| 7.86 | 7.96 | 7.79 | 7.94 | 5,215,400 | 7.94 |
XPEV
|
2024-06-26
| 7.96 | 8.32 | 7.92 | 8.24 | 9,226,200 | 8.24 |
XPEV
|
2024-06-27
| 7.86 | 7.87 | 7.64 | 7.69 | 10,854,800 | 7.69 |
XPEV
|
2024-06-28
| 7.61 | 7.62 | 7.175 | 7.33 | 12,727,700 | 7.33 |
XPEV
|
2024-07-01
| 7.46 | 7.75 | 7.44 | 7.71 | 10,646,500 | 7.71 |
XPEV
|
2024-07-02
| 7.84 | 7.99 | 7.57 | 7.63 | 9,828,800 | 7.63 |
XPEV
|
2024-07-03
| 7.77 | 8.59 | 7.77 | 8.32 | 19,785,500 | 8.32 |
XPEV
|
2024-07-05
| 7.77 | 7.98 | 7.43 | 7.92 | 23,352,900 | 7.92 |
XPEV
|
2024-07-08
| 7.64 | 7.68 | 7.43 | 7.45 | 11,974,200 | 7.45 |
XPEV
|
2024-07-09
| 7.45 | 7.56 | 7.38 | 7.51 | 7,444,900 | 7.51 |
XPEV
|
2024-07-10
| 7.6 | 8.11 | 7.58 | 8.07 | 18,942,700 | 8.07 |
XPEV
|
2024-07-11
| 8.5 | 8.99 | 8.44 | 8.69 | 25,447,800 | 8.69 |
XPEV
|
2024-07-12
| 8.88 | 9.24 | 8.75 | 8.84 | 18,496,100 | 8.84 |
XPEV
|
2024-07-15
| 8.37 | 8.55 | 8.18 | 8.4 | 11,193,700 | 8.4 |
XPEV
|
2024-07-16
| 8.51 | 8.99 | 8.51 | 8.95 | 13,573,800 | 8.95 |
XPEV
|
2024-07-17
| 8.85 | 8.875 | 8.48 | 8.6 | 9,168,500 | 8.6 |
XPEV
|
2024-07-18
| 8.57 | 8.65 | 8.28 | 8.35 | 7,723,000 | 8.35 |
XPEV
|
2024-07-19
| 8.28 | 8.54 | 8.2 | 8.45 | 7,861,700 | 8.45 |
XPEV
|
2024-07-22
| 8.79 | 9.04 | 8.74 | 9 | 12,648,100 | 9 |
XPEV
|
2024-07-23
| 8.7 | 8.79 | 8.375 | 8.4 | 11,123,800 | 8.4 |
XPEV
|
2024-07-24
| 8.21 | 8.305 | 8 | 8.05 | 8,309,500 | 8.05 |
XPEV
|
2024-07-25
| 8.19 | 8.33 | 8.09 | 8.2 | 5,655,500 | 8.2 |
XPEV
|
2024-07-26
| 8.29 | 8.78 | 8.15 | 8.51 | 11,778,600 | 8.51 |
XPEV
|
2024-07-29
| 8.4 | 8.44 | 8.12 | 8.24 | 8,499,200 | 8.24 |
XPEV
|
2024-07-30
| 8.1 | 8.12 | 7.9 | 7.94 | 6,032,500 | 7.94 |
XPEV
|
2024-07-31
| 8.23 | 8.35 | 8.04 | 8.06 | 7,872,200 | 8.06 |
XPEV
|
2024-08-01
| 8.05 | 8.06 | 7.57 | 7.63 | 9,303,000 | 7.63 |
XPEV
|
2024-08-02
| 7.41 | 7.61 | 7.37 | 7.56 | 7,987,700 | 7.56 |
XPEV
|
2024-08-05
| 7.02 | 7.47 | 7.01 | 7.32 | 8,913,100 | 7.32 |
XPEV
|
2024-08-06
| 7.35 | 7.43 | 7.15 | 7.22 | 9,151,900 | 7.22 |
XPEV
|
2024-08-07
| 7.14 | 7.285 | 6.825 | 6.83 | 9,683,100 | 6.83 |
XPEV
|
2024-08-08
| 6.83 | 7.18 | 6.81 | 7.07 | 6,391,200 | 7.07 |
XPEV
|
2024-08-09
| 7.03 | 7.06 | 6.81 | 6.86 | 6,349,700 | 6.86 |
XPEV
|
2024-08-12
| 6.83 | 6.83 | 6.6 | 6.63 | 9,237,400 | 6.63 |
XPEV
|
2024-08-13
| 6.67 | 6.99 | 6.67 | 6.97 | 8,507,400 | 6.97 |
XPEV
|
2024-08-14
| 6.94 | 6.948 | 6.67 | 6.68 | 9,694,900 | 6.68 |
XPEV
|
2024-08-15
| 6.81 | 6.92 | 6.8 | 6.84 | 5,948,900 | 6.84 |
XPEV
|
2024-08-16
| 6.83 | 7.01 | 6.815 | 6.94 | 6,044,300 | 6.94 |
XPEV
|
2024-08-19
| 7.17 | 7.24 | 7.06 | 7.2 | 11,501,600 | 7.2 |
XPEV
|
2024-08-20
| 7.25 | 7.25 | 6.65 | 6.77 | 21,373,400 | 6.77 |
XPEV
|
2024-08-21
| 6.85 | 7.095 | 6.75 | 7.06 | 9,232,400 | 7.06 |
XPEV
|
2024-08-22
| 7 | 7.03 | 6.91 | 6.91 | 5,968,600 | 6.91 |
XPEV
|
2024-08-23
| 7.01 | 7.17 | 6.935 | 7.01 | 9,857,500 | 7.01 |
XPEV
|
2024-08-26
| 7.385 | 7.64 | 7.33 | 7.51 | 21,063,500 | 7.51 |
XPEV
|
2024-08-27
| 7.72 | 8.02 | 7.55 | 8 | 18,442,200 | 8 |
XPEV
|
2024-08-28
| 7.81 | 7.87 | 7.16 | 7.28 | 21,446,800 | 7.28 |
XPEV
|
2024-08-29
| 7.53 | 7.97 | 7.47 | 7.87 | 17,369,700 | 7.87 |
XPEV
|
2024-08-30
| 8.18 | 8.21 | 7.865 | 8.05 | 12,012,400 | 8.05 |
XPEV
|
2024-09-03
| 8.07 | 8.69 | 8.06 | 8.37 | 16,353,700 | 8.37 |
XPEV
|
2024-09-04
| 8.435 | 8.67 | 8.42 | 8.43 | 11,627,300 | 8.43 |
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.