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
2016-06-30
14.18
14.33
13.97
14.31
295,200
14.31
ZUMZ
2016-07-01
14.38
14.82
14.01
14.53
680,600
14.53
ZUMZ
2016-07-05
14.49
14.54
13.64
13.9
610,800
13.9
ZUMZ
2016-07-06
13.79
14.57
13.63
14.54
523,200
14.54
ZUMZ
2016-07-07
14.68
15.3
14.68
15.07
663,400
15.07
ZUMZ
2016-07-08
15.26
15.52
15.1
15.3
339,600
15.3
ZUMZ
2016-07-11
15.29
15.69
15.29
15.62
276,300
15.62
ZUMZ
2016-07-12
15.66
15.78
15.44
15.5
340,900
15.5
ZUMZ
2016-07-13
15.64
15.69
14.84
15.19
268,900
15.19
ZUMZ
2016-07-14
15.33
15.42
14.93
15.3
328,200
15.3
ZUMZ
2016-07-15
15.42
15.79
15.34
15.54
284,400
15.54
ZUMZ
2016-07-18
15.6
16.139999
15.59
15.98
437,300
15.98
ZUMZ
2016-07-19
15.91
16.25
15.55
15.77
351,500
15.77
ZUMZ
2016-07-20
15.87
16.440001
15.85
16.25
343,700
16.25
ZUMZ
2016-07-21
16.26
16.57
15.96
16.16
415,000
16.16
ZUMZ
2016-07-22
16.110001
16.280001
15.71
16.17
225,100
16.17
ZUMZ
2016-07-25
16.190001
16.459999
16.08
16.34
355,900
16.34
ZUMZ
2016-07-26
16.32
16.620001
16.25
16.5
566,000
16.5
ZUMZ
2016-07-27
16.58
16.99
16.48
16.870001
447,500
16.870001
ZUMZ
2016-07-28
16.92
17
16.41
16.85
948,800
16.85
ZUMZ
2016-07-29
16.9
17.120001
16.799999
16.98
468,000
16.98
ZUMZ
2016-08-01
16.950001
17.610001
16.299999
17.559999
1,016,700
17.559999
ZUMZ
2016-08-02
17.42
17.559999
17.01
17.129999
618,000
17.129999
ZUMZ
2016-08-03
16.959999
17.530001
16.530001
17.459999
533,200
17.459999
ZUMZ
2016-08-04
17.6
17.99
17.07
17.1
751,500
17.1
ZUMZ
2016-08-05
17.17
17.530001
16.870001
17.370001
825,300
17.370001
ZUMZ
2016-08-08
17.450001
17.629999
17.049999
17.129999
282,000
17.129999
ZUMZ
2016-08-09
17.07
17.5
16.35
16.530001
572,600
16.530001
ZUMZ
2016-08-10
16.530001
16.879999
16.08
16.209999
549,500
16.209999
ZUMZ
2016-08-11
16.41
16.67
16.059999
16.129999
771,200
16.129999
ZUMZ
2016-08-12
16.15
16.309999
15.94
16.01
585,100
16.01
ZUMZ
2016-08-15
16
16.58
14.42
16.5
404,300
16.5
ZUMZ
2016-08-16
16.49
16.49
15.99
16.059999
568,300
16.059999
ZUMZ
2016-08-17
16.01
16.360001
15.96
16.09
452,500
16.09
ZUMZ
2016-08-18
16.139999
16.530001
16.049999
16.530001
261,100
16.530001
ZUMZ
2016-08-19
16.4
16.66
16.34
16.43
304,900
16.43
ZUMZ
2016-08-22
16.74
16.74
16.309999
16.620001
301,700
16.620001
ZUMZ
2016-08-23
16.700001
16.9
16.620001
16.799999
165,400
16.799999
ZUMZ
2016-08-24
16.690001
16.92
16.6
16.799999
332,600
16.799999
ZUMZ
2016-08-25
16.76
17.110001
16.73
16.84
168,000
16.84
ZUMZ
2016-08-26
16.85
17.17
16.68
16.99
259,000
16.99
ZUMZ
2016-08-29
16.98
17.48
16.860001
17.450001
402,200
17.450001
ZUMZ
2016-08-30
17.32
17.32
16.65
16.68
547,300
16.68
ZUMZ
2016-08-31
16.75
16.940001
16.559999
16.700001
191,400
16.700001
ZUMZ
2016-09-01
16.549999
16.6
16.01
16.299999
495,800
16.299999
ZUMZ
2016-09-02
16.370001
16.68
16.07
16.610001
292,300
16.610001
ZUMZ
2016-09-06
16.700001
16.700001
16.32
16.5
575,200
16.5
ZUMZ
2016-09-07
16.57
16.629999
16.139999
16.610001
420,800
16.610001
ZUMZ
2016-09-08
16.73
16.940001
16.42
16.610001
722,100
16.610001
ZUMZ
2016-09-09
17.42
18.719999
17.299999
17.389999
1,979,400
17.389999
ZUMZ
2016-09-12
17.209999
17.51
16.83
17.5
733,000
17.5
ZUMZ
2016-09-13
17.33
17.629999
17.02
17.299999
495,600
17.299999
ZUMZ
2016-09-14
17.25
17.4
16.91
17.32
371,400
17.32
ZUMZ
2016-09-15
17.219999
17.51
17.02
17.35
358,600
17.35
ZUMZ
2016-09-16
17.309999
17.309999
17.01
17.120001
551,100
17.120001
ZUMZ
2016-09-19
17.15
17.5
17.139999
17.32
208,400
17.32
ZUMZ
2016-09-20
17.290001
17.32
16.76
16.82
194,700
16.82
ZUMZ
2016-09-21
16.82
17.1
16.790001
17.09
165,300
17.09
ZUMZ
2016-09-22
17.23
17.610001
17.129999
17.559999
302,200
17.559999
ZUMZ
2016-09-23
17.51
17.76
17.51
17.690001
261,500
17.690001
ZUMZ
2016-09-26
17.67
17.67
17.379999
17.5
283,400
17.5
ZUMZ
2016-09-27
17.52
17.74
17.42
17.620001
265,800
17.620001
ZUMZ
2016-09-28
17.629999
17.66
17.34
17.57
247,800
17.57
ZUMZ
2016-09-29
17.59
17.77
17.360001
17.620001
284,600
17.620001
ZUMZ
2016-09-30
17.700001
18.17
17.639999
18
278,100
18
ZUMZ
2016-10-03
17.950001
18.65
17.9
18.07
444,800
18.07
ZUMZ
2016-10-04
18.129999
18.6
17.92
18.459999
528,200
18.459999
ZUMZ
2016-10-05
18.540001
18.889999
18.24
18.27
758,100
18.27
ZUMZ
2016-10-06
20.879999
21.77
20.299999
21.15
3,434,300
21.15
ZUMZ
2016-10-07
21.41
22.540001
21.360001
21.93
1,295,700
21.93
ZUMZ
2016-10-10
22
22.6
22
22.549999
488,300
22.549999
ZUMZ
2016-10-11
22.549999
23.07
22.02
22.27
772,600
22.27
ZUMZ
2016-10-12
22.209999
22.540001
22.07
22.469999
309,900
22.469999
ZUMZ
2016-10-13
22.24
22.280001
21.84
21.9
401,200
21.9
ZUMZ
2016-10-14
22.57
22.84
22.280001
22.530001
785,700
22.530001
ZUMZ
2016-10-17
22.4
22.6
21.950001
22
325,800
22
ZUMZ
2016-10-18
22.15
22.200001
21.75
21.799999
221,500
21.799999
ZUMZ
2016-10-19
21.950001
22.6
21.65
22.450001
225,800
22.450001
ZUMZ
2016-10-20
22.5
22.5
22.1
22.299999
238,300
22.299999
ZUMZ
2016-10-21
22.15
22.6
22.1
22.5
211,500
22.5
ZUMZ
2016-10-24
22.6
22.799999
22.25
22.35
336,300
22.35
ZUMZ
2016-10-25
22.299999
22.5
22
22.450001
328,900
22.450001
ZUMZ
2016-10-26
22.299999
22.5
21.950001
22.1
375,900
22.1
ZUMZ
2016-10-27
22.1
22.200001
21.450001
21.65
203,600
21.65
ZUMZ
2016-10-28
21.65
21.799999
21.200001
21.6
360,600
21.6
ZUMZ
2016-10-31
21.6
22.4
21.5
22.25
445,400
22.25
ZUMZ
2016-11-01
22.25
22.65
22.200001
22.299999
373,500
22.299999
ZUMZ
2016-11-02
22.299999
22.950001
22.200001
22.700001
504,200
22.700001
ZUMZ
2016-11-03
23.950001
24.51
23.1
23.200001
1,048,000
23.200001
ZUMZ
2016-11-04
23.549999
23.700001
23.23
23.35
379,300
23.35
ZUMZ
2016-11-07
23.799999
23.799999
23.200001
23.299999
280,500
23.299999
ZUMZ
2016-11-08
23.25
23.549999
22.85
23.200001
250,700
23.200001
ZUMZ
2016-11-09
22.950001
24.049999
22.02
24
414,900
24
ZUMZ
2016-11-10
24.299999
24.9
24.049999
24.1
426,500
24.1
ZUMZ
2016-11-11
24.15
24.58
23.709999
24.5
411,600
24.5
ZUMZ
2016-11-14
24.65
25.6
24.65
24.85
433,000
24.85
ZUMZ
2016-11-15
24.75
25
24.1
24.85
308,100
24.85
ZUMZ
2016-11-16
24.9
25.25
24.799999
24.9
333,000
24.9
ZUMZ
2016-11-17
24.85
25.049999
24.549999
24.85
284,400
24.85
ZUMZ
2016-11-18
24.549999
24.950001
23.85
24.549999
293,400
24.549999