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
2017-04-18
16.799999
17.049999
16.4
16.5
260,600
16.5
ZUMZ
2017-04-19
16.5
17
16.5
16.85
230,100
16.85
ZUMZ
2017-04-20
17
18
17
17.799999
572,600
17.799999
ZUMZ
2017-04-21
17.799999
18.4
17.6
18.200001
524,100
18.200001
ZUMZ
2017-04-24
18.5
18.700001
18.200001
18.4
456,200
18.4
ZUMZ
2017-04-25
18.549999
18.700001
18.1
18.35
417,600
18.35
ZUMZ
2017-04-26
18.4
18.85
18.299999
18.35
383,600
18.35
ZUMZ
2017-04-27
18.4
18.49
17.85
18.15
163,500
18.15
ZUMZ
2017-04-28
18.049999
18.200001
17.700001
17.950001
190,100
17.950001
ZUMZ
2017-05-01
18.049999
18.049999
17.5
17.9
288,900
17.9
ZUMZ
2017-05-02
18
18.5
17.799999
18.450001
303,800
18.450001
ZUMZ
2017-05-03
18.35
18.6
18
18.5
323,300
18.5
ZUMZ
2017-05-04
18.5
18.5
16.35
16.98
894,000
16.98
ZUMZ
2017-05-05
17
17.35
16.950001
17.25
302,900
17.25
ZUMZ
2017-05-08
17.15
17.4
16.950001
16.950001
402,900
16.950001
ZUMZ
2017-05-09
17.049999
17.379999
16.950001
17.15
517,400
17.15
ZUMZ
2017-05-10
17.049999
17.549999
17.049999
17.35
420,200
17.35
ZUMZ
2017-05-11
17.15
17.25
16.450001
16.65
437,900
16.65
ZUMZ
2017-05-12
16.5
16.799999
16.1
16.27
470,100
16.27
ZUMZ
2017-05-15
16.35
16.5
16.049999
16.25
390,000
16.25
ZUMZ
2017-05-16
16.25
16.299999
15.78
15.95
427,900
15.95
ZUMZ
2017-05-17
15.8
16.049999
15.4
15.45
459,400
15.45
ZUMZ
2017-05-18
15.4
15.75
15.15
15.25
456,100
15.25
ZUMZ
2017-05-19
15.3
15.45
14.65
14.95
615,200
14.95
ZUMZ
2017-05-22
14.95
15.5
14.9
15.4
456,400
15.4
ZUMZ
2017-05-23
15.5
15.5
14.85
14.85
312,400
14.85
ZUMZ
2017-05-24
14.75
15
14.55
14.8
492,900
14.8
ZUMZ
2017-05-25
15
15.18
14.5
14.55
615,700
14.55
ZUMZ
2017-05-26
14.55
14.8
14.3
14.7
446,900
14.7
ZUMZ
2017-05-30
14.7
14.95
14.35
14.4
450,100
14.4
ZUMZ
2017-05-31
14.4
14.5
14
14.25
519,700
14.25
ZUMZ
2017-06-01
14.2
14.75
14.05
14.45
853,900
14.45
ZUMZ
2017-06-02
13.05
13.75
12.5
12.73
2,387,000
12.73
ZUMZ
2017-06-05
12.55
13.5
12.55
13.3
1,024,600
13.3
ZUMZ
2017-06-06
13.2
13.55
12.65
12.75
752,200
12.75
ZUMZ
2017-06-07
12.75
13.1
12.45
12.8
693,700
12.8
ZUMZ
2017-06-08
12.85
13.1
12.55
12.65
836,000
12.65
ZUMZ
2017-06-09
12.75
13.6
12.55
13.35
788,900
13.35
ZUMZ
2017-06-12
13.35
13.8
13.1
13.4
488,700
13.4
ZUMZ
2017-06-13
13.4
13.6
13.05
13.15
417,400
13.15
ZUMZ
2017-06-14
13.1
13.35
12.93
13.2
300,000
13.2
ZUMZ
2017-06-15
13.15
13.43
12.93
13.1
245,900
13.1
ZUMZ
2017-06-16
13
13
12.43
12.55
1,249,000
12.55
ZUMZ
2017-06-19
12.55
12.65
12.15
12.4
839,100
12.4
ZUMZ
2017-06-20
12.45
12.65
11.95
12.2
399,200
12.2
ZUMZ
2017-06-21
12.15
12.25
11.6
11.8
421,700
11.8
ZUMZ
2017-06-22
11.75
12.15
11.65
11.9
601,200
11.9
ZUMZ
2017-06-23
11.85
12.1
11.67
12
682,800
12
ZUMZ
2017-06-26
12.05
12.18
11.85
12.05
434,500
12.05
ZUMZ
2017-06-27
12.1
12.2
11.85
11.9
624,300
11.9
ZUMZ
2017-06-28
12
12.2
11.9
12.1
817,800
12.1
ZUMZ
2017-06-29
12.1
12.6
12.05
12.15
868,300
12.15
ZUMZ
2017-06-30
12.2
12.45
12.13
12.35
438,400
12.35
ZUMZ
2017-07-03
12.35
12.7
12.18
12.65
394,300
12.65
ZUMZ
2017-07-05
12.65
12.8
12.1
12.25
421,300
12.25
ZUMZ
2017-07-06
12.8
12.95
12.3
12.35
1,376,100
12.35
ZUMZ
2017-07-07
12.35
12.65
12.33
12.45
675,100
12.45
ZUMZ
2017-07-10
12.3
12.35
12.05
12.2
514,800
12.2
ZUMZ
2017-07-11
12.2
12.35
12
12.25
438,400
12.25
ZUMZ
2017-07-12
12.3
12.45
12.05
12.15
254,100
12.15
ZUMZ
2017-07-13
12.15
12.75
12.15
12.6
371,900
12.6
ZUMZ
2017-07-14
12.65
12.8
12.4
12.45
307,600
12.45
ZUMZ
2017-07-17
12.5
12.73
12.3
12.45
249,400
12.45
ZUMZ
2017-07-18
12.45
12.55
12.15
12.45
461,800
12.45
ZUMZ
2017-07-19
12.55
13.2
12.4
13.15
985,000
13.15
ZUMZ
2017-07-20
13.1
13.41
12.8
12.85
523,700
12.85
ZUMZ
2017-07-21
12.85
12.95
12.55
12.65
328,900
12.65
ZUMZ
2017-07-24
12.55
12.61
11.9
12.1
340,400
12.1
ZUMZ
2017-07-25
12.2
12.65
12.2
12.3
324,700
12.3
ZUMZ
2017-07-26
12.35
12.5
12.1
12.45
208,200
12.45
ZUMZ
2017-07-27
12.45
12.8
12.3
12.8
200,400
12.8
ZUMZ
2017-07-28
12.7
12.85
12.25
12.4
243,300
12.4
ZUMZ
2017-07-31
12.4
12.75
12.3
12.7
331,300
12.7
ZUMZ
2017-08-01
12.75
13.2
12.4
13
876,900
13
ZUMZ
2017-08-02
13
13.7
13
13.4
1,002,500
13.4
ZUMZ
2017-08-03
13.5
13.58
12.8
12.8
573,200
12.8
ZUMZ
2017-08-04
12.9
13
12.75
12.85
152,600
12.85
ZUMZ
2017-08-07
12.9
13
12.6
12.75
337,700
12.75
ZUMZ
2017-08-08
12.8
13.23
12.8
12.85
356,000
12.85
ZUMZ
2017-08-09
12.65
12.73
12.38
12.55
380,800
12.55
ZUMZ
2017-08-10
12.45
12.5
12.15
12.15
403,200
12.15
ZUMZ
2017-08-11
12.2
12.45
12.13
12.3
402,000
12.3
ZUMZ
2017-08-14
12.35
12.45
12.05
12.1
256,100
12.1
ZUMZ
2017-08-15
12.1
12.25
11.75
11.75
340,400
11.75
ZUMZ
2017-08-16
11.9
12.33
11.9
12.3
470,400
12.3
ZUMZ
2017-08-17
12.15
12.45
11.95
12
315,100
12
ZUMZ
2017-08-18
11.9
12.05
11.8
11.9
342,300
11.9
ZUMZ
2017-08-21
11.9
11.9
11.43
11.45
400,000
11.45
ZUMZ
2017-08-22
11.55
11.75
11.5
11.65
351,900
11.65
ZUMZ
2017-08-23
11.65
12.4
11.55
12.2
582,800
12.2
ZUMZ
2017-08-24
12.35
13.2
12.31
13
779,300
13
ZUMZ
2017-08-25
13.05
13.45
12.9
13.45
459,200
13.45
ZUMZ
2017-08-28
13.45
13.5
12.7
12.95
474,300
12.95
ZUMZ
2017-08-29
12.8
13.2
12.8
13
428,300
13
ZUMZ
2017-08-30
13
13.1
12.55
12.75
640,700
12.75
ZUMZ
2017-08-31
12.8
12.95
12.35
12.45
645,600
12.45
ZUMZ
2017-09-01
12.55
13
12.55
12.75
603,600
12.75
ZUMZ
2017-09-05
12.75
13
12.45
12.55
403,300
12.55
ZUMZ
2017-09-06
12.7
13.2
12.7
13.15
466,200
13.15
ZUMZ
2017-09-07
13.35
13.55
12.9
13.2
1,174,900
13.2