Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-24 00:00:00
open
float64
0
1,451,250B
⌀
high
float64
0
1,653,750B
⌀
low
float64
0
1,174,500B
⌀
close
float64
0
1,200,150B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
1,200,150B
⌀
ZUMZ
2016-02-08
18.91
19.41
18.58
19.290001
527,100
19.290001
ZUMZ
2016-02-09
19.139999
19.5
18.32
18.34
327,200
18.34
ZUMZ
2016-02-10
18.66
19.549999
18.469999
18.59
459,500
18.59
ZUMZ
2016-02-11
18.41
18.879999
18.08
18.459999
329,800
18.459999
ZUMZ
2016-02-12
18.620001
18.98
18.07
18.59
448,800
18.59
ZUMZ
2016-02-16
18.9
19.48
18.469999
19.370001
316,300
19.370001
ZUMZ
2016-02-17
19.530001
20.02
19.280001
19.93
345,200
19.93
ZUMZ
2016-02-18
19.9
20.84
19.719999
20.49
530,900
20.49
ZUMZ
2016-02-19
20.280001
20.42
19.870001
20.24
327,000
20.24
ZUMZ
2016-02-22
20.459999
20.719999
20.299999
20.43
376,200
20.43
ZUMZ
2016-02-23
20.610001
21.299999
18.940001
20.719999
430,800
20.719999
ZUMZ
2016-02-24
20.67
20.85
20.32
20.559999
324,000
20.559999
ZUMZ
2016-02-25
20.75
20.75
20.129999
20.719999
399,300
20.719999
ZUMZ
2016-02-26
20.67
21
20.01
20.459999
264,100
20.459999
ZUMZ
2016-02-29
20.459999
21.540001
20.459999
20.66
597,900
20.66
ZUMZ
2016-03-01
20.719999
21.08
20.02
20.379999
402,500
20.379999
ZUMZ
2016-03-02
20.42
20.58
19.959999
20.48
272,900
20.48
ZUMZ
2016-03-03
20.469999
20.969999
20.08
20.65
309,100
20.65
ZUMZ
2016-03-04
20.51
21.209999
20.51
20.870001
333,800
20.870001
ZUMZ
2016-03-07
20.950001
21.129999
20.469999
21
500,500
21
ZUMZ
2016-03-08
21.15
21.77
20.950001
21.25
590,000
21.25
ZUMZ
2016-03-09
21.379999
21.780001
21.209999
21.43
576,400
21.43
ZUMZ
2016-03-10
21.43
22.139999
21.42
21.879999
749,800
21.879999
ZUMZ
2016-03-11
19.700001
20.1
18.639999
19.01
3,285,800
19.01
ZUMZ
2016-03-14
19
19.75
19
19.700001
725,400
19.700001
ZUMZ
2016-03-15
19.719999
19.719999
18.75
18.91
506,800
18.91
ZUMZ
2016-03-16
18.709999
19.4
18.459999
19.280001
426,400
19.280001
ZUMZ
2016-03-17
19.190001
20.040001
18.969999
19.9
455,900
19.9
ZUMZ
2016-03-18
20.01
20.33
19.690001
19.73
565,800
19.73
ZUMZ
2016-03-21
19.700001
19.940001
19.16
19.290001
281,500
19.290001
ZUMZ
2016-03-22
19.219999
19.57
18.969999
19.01
231,700
19.01
ZUMZ
2016-03-23
18.969999
18.969999
18.6
18.719999
389,100
18.719999
ZUMZ
2016-03-24
18.719999
19.17
18.530001
19.110001
199,900
19.110001
ZUMZ
2016-03-28
19.200001
19.66
19.09
19.18
294,000
19.18
ZUMZ
2016-03-29
19.27
19.809999
19.17
19.780001
204,800
19.780001
ZUMZ
2016-03-30
19.809999
20.18
19.65
20.1
294,200
20.1
ZUMZ
2016-03-31
20.16
20.23
19.809999
19.92
313,200
19.92
ZUMZ
2016-04-01
19.799999
20.700001
19.799999
20.5
359,200
20.5
ZUMZ
2016-04-04
20.389999
20.48
19.24
19.299999
529,100
19.299999
ZUMZ
2016-04-05
19.07
20.059999
18.610001
18.700001
459,400
18.700001
ZUMZ
2016-04-06
18.690001
19.27
18.4
18.75
371,900
18.75
ZUMZ
2016-04-07
18.299999
18.360001
17.530001
17.540001
943,000
17.540001
ZUMZ
2016-04-08
17.48
17.549999
16.74
17.309999
501,700
17.309999
ZUMZ
2016-04-11
17
17.299999
16.620001
16.99
466,200
16.99
ZUMZ
2016-04-12
16.99
17.25
16.33
17.049999
485,400
17.049999
ZUMZ
2016-04-13
17.129999
18.32
17.02
18
525,200
18
ZUMZ
2016-04-14
17.950001
18.24
17.299999
17.52
249,500
17.52
ZUMZ
2016-04-15
17.540001
18.290001
17.49
18.209999
383,200
18.209999
ZUMZ
2016-04-18
18.139999
18.389999
17.9
18.23
177,100
18.23
ZUMZ
2016-04-19
18.209999
18.48
18.040001
18.139999
155,500
18.139999
ZUMZ
2016-04-20
18.15
18.360001
17.85
17.860001
150,900
17.860001
ZUMZ
2016-04-21
17.92
18.08
17.67
17.870001
185,800
17.870001
ZUMZ
2016-04-22
17.99
18.24
17.9
18.15
307,600
18.15
ZUMZ
2016-04-25
18.17
18.190001
17.49
17.639999
279,500
17.639999
ZUMZ
2016-04-26
17.620001
17.9
17.24
17.82
165,800
17.82
ZUMZ
2016-04-27
17.75
18.24
17.280001
18.040001
299,500
18.040001
ZUMZ
2016-04-28
17.879999
18.139999
17.15
17.209999
219,800
17.209999
ZUMZ
2016-04-29
17.110001
17.43
16.629999
16.780001
360,700
16.780001
ZUMZ
2016-05-02
16.889999
16.99
16.389999
16.66
389,800
16.66
ZUMZ
2016-05-03
16.59
16.9
15.9
16.15
490,800
16.15
ZUMZ
2016-05-04
16.1
16.469999
15.94
16.049999
440,500
16.049999
ZUMZ
2016-05-05
15.21
15.59
14.43
14.56
1,441,200
14.56
ZUMZ
2016-05-06
14.49
15.49
14.4
15.48
528,100
15.48
ZUMZ
2016-05-09
15.42
16.549999
15.39
15.96
497,500
15.96
ZUMZ
2016-05-10
15.87
16.190001
15.52
15.76
290,900
15.76
ZUMZ
2016-05-11
15.48
15.53
14.98
15.16
462,000
15.16
ZUMZ
2016-05-12
15.23
15.74
14.7
14.8
406,200
14.8
ZUMZ
2016-05-13
14.71
15.29
14.38
14.71
325,300
14.71
ZUMZ
2016-05-16
14.61
14.79
14.53
14.61
226,100
14.61
ZUMZ
2016-05-17
14.48
14.63
14.04
14.23
451,200
14.23
ZUMZ
2016-05-18
14.11
14.34
13.75
14.21
395,200
14.21
ZUMZ
2016-05-19
14.25
14.75
14.25
14.5
355,500
14.5
ZUMZ
2016-05-20
14.57
15
14.4
14.92
368,700
14.92
ZUMZ
2016-05-23
14.86
14.87
13.95
14.2
468,900
14.2
ZUMZ
2016-05-24
14.26
14.39
14
14.33
378,900
14.33
ZUMZ
2016-05-25
14.2
14.44
13.74
14.37
388,300
14.37
ZUMZ
2016-05-26
14.25
14.82
14.15
14.4
368,100
14.4
ZUMZ
2016-05-27
14.45
14.69
14.18
14.64
315,900
14.64
ZUMZ
2016-05-31
14.54
14.99
14.49
14.88
700,800
14.88
ZUMZ
2016-06-01
14.74
15.11
14.55
14.76
498,300
14.76
ZUMZ
2016-06-02
14.8
15.18
14.69
15.06
912,900
15.06
ZUMZ
2016-06-03
13.52
14.8
13.5
14.42
2,848,600
14.42
ZUMZ
2016-06-06
14.54
15.13
14.11
14.62
891,300
14.62
ZUMZ
2016-06-07
14.51
15.29
14.51
15.16
527,800
15.16
ZUMZ
2016-06-08
15.14
15.65
14.97
15.53
474,100
15.53
ZUMZ
2016-06-09
15.5
15.55
15.18
15.47
562,900
15.47
ZUMZ
2016-06-10
15.25
15.51
14.79
15.03
394,200
15.03
ZUMZ
2016-06-13
15.03
15.15
14.72
14.79
311,600
14.79
ZUMZ
2016-06-14
14.8
15.04
14.52
14.77
305,300
14.77
ZUMZ
2016-06-15
14.84
15.35
14.83
15
378,600
15
ZUMZ
2016-06-16
14.95
15.06
14.41
14.64
444,900
14.64
ZUMZ
2016-06-17
14.64
15.21
14.52
15.07
958,400
15.07
ZUMZ
2016-06-20
15.27
15.38
14.81
15.08
472,200
15.08
ZUMZ
2016-06-21
15.05
15.13
14.81
14.99
418,000
14.99
ZUMZ
2016-06-22
15.04
15.41
14.9
14.99
283,100
14.99
ZUMZ
2016-06-23
15.12
15.27
14.82
14.86
364,800
14.86
ZUMZ
2016-06-24
14.24
14.7
14.04
14.65
990,800
14.65
ZUMZ
2016-06-27
14.6
14.6
13.8
14.01
462,200
14.01
ZUMZ
2016-06-28
14.22
14.44
13.7
13.82
471,000
13.82
ZUMZ
2016-06-29
13.99
14.27
13.82
14.12
324,800
14.12