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
|
2025-01-30
| 14.96 | 15.89 | 14.81 | 15.57 | 10,289,800 | 15.57 |
XPEV
|
2025-01-31
| 15.55 | 15.69 | 15 | 15.22 | 7,014,100 | 15.22 |
XPEV
|
2025-02-03
| 14.88 | 16.235001 | 14.76 | 15.69 | 12,567,600 | 15.69 |
XPEV
|
2025-02-04
| 16.540001 | 17.299999 | 16.540001 | 16.99 | 15,966,100 | 16.99 |
XPEV
|
2025-02-05
| 16.629999 | 16.75 | 16.299999 | 16.549999 | 8,542,000 | 16.549999 |
XPEV
|
2025-02-06
| 17.280001 | 17.4 | 16.985001 | 17.1 | 9,517,400 | 17.1 |
XPEV
|
2025-02-07
| 17.535 | 17.700001 | 16.445 | 16.93 | 13,576,400 | 16.93 |
XPEV
|
2025-02-10
| 17.25 | 17.280001 | 16.16 | 16.65 | 15,266,300 | 16.65 |
XPEV
|
2025-02-11
| 15.58 | 15.845 | 15.42 | 15.52 | 14,662,100 | 15.52 |
XPEV
|
2025-02-12
| 15.84 | 16.129999 | 15.83 | 16.030001 | 8,297,500 | 16.030001 |
XPEV
|
2025-02-13
| 15.43 | 16.025 | 15.42 | 15.95 | 8,006,000 | 15.95 |
XPEV
|
2025-02-14
| 16.59 | 16.77 | 16.332001 | 16.66 | 9,433,400 | 16.66 |
XPEV
|
2025-02-18
| 17.280001 | 17.58 | 17.129999 | 17.48 | 11,535,100 | 17.48 |
XPEV
|
2025-02-19
| 18 | 18.290001 | 17.879999 | 17.99 | 16,680,300 | 17.99 |
XPEV
|
2025-02-20
| 18.049999 | 18.08 | 17.455 | 17.700001 | 8,467,300 | 17.700001 |
XPEV
|
2025-02-21
| 18.42 | 19.360001 | 18.330999 | 18.4 | 13,883,300 | 18.4 |
XPEV
|
2025-02-24
| 18.35 | 18.575001 | 17.785 | 18.139999 | 9,283,700 | 18.139999 |
XPEV
|
2025-02-25
| 19.370001 | 19.469999 | 18.690001 | 19.129999 | 13,479,900 | 19.129999 |
XPEV
|
2025-02-26
| 20.74 | 22.26 | 20.481001 | 21.99 | 28,776,100 | 21.99 |
XPEV
|
2025-02-27
| 21.709999 | 22.799999 | 21.66 | 22.26 | 17,058,900 | 22.26 |
XPEV
|
2025-02-28
| 20.59 | 21.514999 | 20.34 | 21.49 | 14,479,700 | 21.49 |
XPEV
|
2025-03-03
| 20.540001 | 20.75 | 19.969999 | 20.25 | 15,162,100 | 20.25 |
XPEV
|
2025-03-04
| 19.75 | 20.455 | 19.280001 | 20.219999 | 10,376,200 | 20.219999 |
XPEV
|
2025-03-05
| 21.450001 | 21.99 | 21.17 | 21.66 | 11,349,000 | 21.66 |
XPEV
|
2025-03-06
| 22.1 | 22.92 | 21.77 | 22.23 | 14,987,700 | 22.23 |
XPEV
|
2025-03-07
| 23.01 | 23.889999 | 22.639999 | 23.6 | 12,819,900 | 23.6 |
XPEV
|
2025-03-10
| 22.653999 | 23.98 | 22.6 | 22.950001 | 18,064,700 | 22.950001 |
XPEV
|
2025-03-11
| 25.25 | 27.16 | 25.25 | 26.34 | 29,309,100 | 26.34 |
XPEV
|
2025-03-12
| 24.944 | 26.17 | 24.469999 | 24.73 | 19,218,100 | 24.73 |
XPEV
|
2025-03-13
| 24.610001 | 26.1 | 24.360001 | 25.35 | 19,682,900 | 25.35 |
XPEV
|
2025-03-14
| 23.959999 | 24.26 | 23.42 | 23.73 | 18,595,300 | 23.73 |
XPEV
|
2025-03-17
| 24.27 | 24.77 | 23.860001 | 24.559999 | 12,560,800 | 24.559999 |
XPEV
|
2025-03-18
| 23.34 | 23.35 | 22 | 22.639999 | 22,589,600 | 22.639999 |
XPEV
|
2025-03-19
| 23.27 | 24.200001 | 22.83 | 23.799999 | 13,545,000 | 23.799999 |
XPEV
|
2025-03-20
| 22.709999 | 22.85 | 21.93 | 22.07 | 15,581,800 | 22.07 |
XPEV
|
2025-03-21
| 21.110001 | 21.99 | 21 | 21.799999 | 12,613,100 | 21.799999 |
XPEV
|
2025-03-24
| 21.799999 | 21.809999 | 21.15 | 21.389999 | 11,872,800 | 21.389999 |
XPEV
|
2025-03-25
| 20.41 | 21.299999 | 20.35 | 21.01 | 10,687,900 | 21.01 |
XPEV
|
2025-03-26
| 21 | 21 | 20.440001 | 20.719999 | 6,655,000 | 20.719999 |
XPEV
|
2025-03-27
| 20.094999 | 20.459999 | 19.799999 | 20.200001 | 12,982,100 | 20.200001 |
XPEV
|
2025-03-28
| 19.809999 | 19.870001 | 19.43 | 19.700001 | 8,483,600 | 19.700001 |
XPEV
|
2025-03-31
| 20.219999 | 20.885 | 19.92 | 20.719999 | 10,836,600 | 20.719999 |
XPEV
|
2025-04-01
| 21.48 | 21.68 | 20.725 | 20.959999 | 9,839,600 | 20.959999 |
XPEV
|
2025-04-02
| 21.370001 | 21.575001 | 20.76 | 21.120001 | 9,361,400 | 21.120001 |
XPEV
|
2025-04-03
| 20.84 | 21.33 | 20.809999 | 21.120001 | 6,976,400 | 21.120001 |
XPEV
|
2025-04-04
| 19.299999 | 19.795 | 18.879999 | 19.43 | 15,847,300 | 19.43 |
XPEV
|
2025-04-07
| 17.110001 | 18.85 | 16.370001 | 17.74 | 19,513,400 | 17.74 |
XPEV
|
2025-04-08
| 17.969999 | 18.014999 | 16.129999 | 16.42 | 18,464,000 | 16.42 |
XPEV
|
2025-04-09
| 16.9 | 17.77 | 16.415001 | 17.440001 | 19,124,400 | 17.440001 |
XPEV
|
2025-04-10
| 18.049999 | 18.790001 | 17.43 | 17.969999 | 19,870,800 | 17.969999 |
XPEV
|
2025-04-11
| 18.969999 | 20.209999 | 18.834999 | 20 | 21,437,600 | 20 |
XPEV
|
2025-04-14
| 20.700001 | 21.25 | 20.559999 | 21.08 | 12,740,800 | 21.08 |
XPEV
|
2025-04-15
| 20.290001 | 20.290001 | 19.621 | 19.809999 | 9,550,200 | 19.809999 |
XPEV
|
2025-04-16
| 19.040001 | 19.200001 | 18.530001 | 18.709999 | 9,824,600 | 18.709999 |
XPEV
|
2025-04-17
| 18.879999 | 19.120001 | 18.200001 | 18.219999 | 5,935,100 | 18.219999 |
XPEV
|
2025-04-21
| 18.190001 | 18.24 | 17.65 | 18.200001 | 5,449,500 | 18.200001 |
XPEV
|
2025-04-22
| 18.84 | 19.32 | 18.6 | 19.07 | 6,587,000 | 19.07 |
XPEV
|
2025-04-23
| 20.530001 | 21.049999 | 20.4 | 20.469999 | 10,205,200 | 20.469999 |
XPEV
|
2025-04-24
| 20.299999 | 21.040001 | 20.290001 | 20.799999 | 5,617,400 | 20.799999 |
XPEV
|
2025-04-25
| 20.280001 | 20.315001 | 19.655001 | 20.08 | 7,296,400 | 20.08 |
XPEV
|
2025-04-28
| 19.809999 | 20.298 | 19.620001 | 19.93 | 6,099,600 | 19.93 |
XPEV
|
2025-04-29
| 18.92 | 19.285 | 18.450001 | 18.67 | 11,910,400 | 18.67 |
XPEV
|
2025-04-30
| 18.42 | 18.73 | 18.25 | 18.6 | 4,645,100 | 18.6 |
XPEV
|
2025-05-01
| 18.93 | 18.99 | 18.620001 | 18.67 | 5,564,500 | 18.67 |
XPEV
|
2025-05-02
| 19.860001 | 19.93 | 19.549999 | 19.76 | 6,619,800 | 19.76 |
XPEV
|
2025-05-05
| 19.6 | 20.039 | 19.4 | 19.940001 | 4,334,700 | 19.940001 |
XPEV
|
2025-05-06
| 19.620001 | 19.860001 | 19.48 | 19.74 | 5,985,700 | 19.74 |
XPEV
|
2025-05-07
| 19.299999 | 19.530001 | 19.08 | 19.18 | 5,216,700 | 19.18 |
XPEV
|
2025-05-08
| 19.709999 | 19.709999 | 19.32 | 19.6 | 4,934,400 | 19.6 |
XPEV
|
2025-05-09
| 19.465 | 19.780001 | 19.389999 | 19.629999 | 4,307,400 | 19.629999 |
XPEV
|
2025-05-12
| 21.15 | 21.35 | 20.879999 | 21.120001 | 11,396,300 | 21.120001 |
XPEV
|
2025-05-13
| 20.360001 | 20.82 | 20.139999 | 20.77 | 8,608,800 | 20.77 |
XPEV
|
2025-05-14
| 20.940001 | 21.1 | 20.620001 | 20.91 | 4,702,300 | 20.91 |
XPEV
|
2025-05-15
| 20.41 | 20.665001 | 20.26 | 20.620001 | 4,764,700 | 20.620001 |
XPEV
|
2025-05-16
| 20.23 | 20.68 | 20.15 | 20.67 | 5,680,700 | 20.67 |
XPEV
|
2025-05-19
| 19.879999 | 20.030001 | 19.52 | 19.98 | 7,710,300 | 19.98 |
XPEV
|
2025-05-20
| 20.01 | 20.09 | 19.68 | 19.690001 | 6,628,100 | 19.690001 |
XPEV
|
2025-05-21
| 21.129999 | 22.85 | 21 | 22.25 | 28,740,100 | 22.25 |
XPEV
|
2025-05-22
| 21.290001 | 21.290001 | 20.5 | 20.5 | 13,081,800 | 20.5 |
XPEV
|
2025-05-23
| 19.93 | 20.209999 | 19.82 | 20 | 8,982,800 | 20 |
XPEV
|
2025-05-27
| 19.299999 | 19.57 | 19.120001 | 19.33 | 8,687,500 | 19.33 |
XPEV
|
2025-05-28
| 19.6 | 19.77 | 19.33 | 19.33 | 5,749,400 | 19.33 |
XPEV
|
2025-05-29
| 20.32 | 20.379999 | 19.950001 | 20.1 | 6,368,100 | 20.1 |
XPEV
|
2025-05-30
| 19.6 | 19.620001 | 19.07 | 19.309999 | 6,442,000 | 19.309999 |
XPEV
|
2025-06-02
| 19.26 | 19.35 | 19.059999 | 19.26 | 3,889,900 | 19.26 |
XPEV
|
2025-06-03
| 19.67 | 19.674999 | 19.4 | 19.629999 | 3,885,600 | 19.629999 |
XPEV
|
2025-06-04
| 20.059999 | 20.540001 | 19.889999 | 20.370001 | 6,331,600 | 20.370001 |
XPEV
|
2025-06-05
| 20.309999 | 20.43 | 19.780001 | 19.98 | 6,173,700 | 19.98 |
XPEV
|
2025-06-06
| 19.75 | 19.889999 | 19.299999 | 19.5 | 5,476,500 | 19.5 |
XPEV
|
2025-06-09
| 19.85 | 20.16 | 19.705 | 20.16 | 5,220,000 | 20.16 |
XPEV
|
2025-06-10
| 20.370001 | 20.48 | 20.049999 | 20.48 | 4,392,500 | 20.48 |
XPEV
|
2025-06-11
| 20.799999 | 21.049999 | 20.389999 | 20.43 | 6,822,600 | 20.43 |
XPEV
|
2025-06-12
| 19.855 | 19.99 | 19.209999 | 19.23 | 9,400,800 | 19.23 |
XPEV
|
2025-06-13
| 18.5 | 18.597 | 18.15 | 18.18 | 10,367,500 | 18.18 |
XPEV
|
2025-06-16
| 18.745001 | 19.040001 | 18.639999 | 18.65 | 4,871,600 | 18.65 |
XPEV
|
2025-06-17
| 19.055 | 19.09 | 18.559999 | 18.57 | 5,319,300 | 18.57 |
XPEV
|
2025-06-18
| 18.549999 | 18.745001 | 18.434999 | 18.610001 | 4,219,000 | 18.610001 |
XPEV
|
2025-06-20
| 18.51 | 18.59 | 18.17 | 18.309999 | 6,124,300 | 18.309999 |
XPEV
|
2025-06-23
| 18.75 | 19.18 | 18.719999 | 19.17 | 5,568,300 | 19.17 |
XPEV
|
2025-06-24
| 19.5 | 19.950001 | 19.280001 | 19.85 | 6,982,900 | 19.85 |
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.