Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.4M rows

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	2019-09-05	27.440001	27.860001	26.860001	27.6	1,072,000	27.6
ZUMZ	2019-09-06	30.459999	30.809999	28.969999	30.709999	3,399,100	30.709999
ZUMZ	2019-09-09	30.82	33.470001	30.790001	33.040001	1,529,400	33.040001
ZUMZ	2019-09-10	33	33.349998	32.200001	32.509998	1,031,300	32.509998
ZUMZ	2019-09-11	32.5	33.119999	30.940001	32.57	674,300	32.57
ZUMZ	2019-09-12	32.419998	33.389999	32.07	32.810001	601,800	32.810001
ZUMZ	2019-09-13	32.970001	33.360001	32.299999	32.349998	858,200	32.349998
ZUMZ	2019-09-16	32.32	33.290001	31.99	32.66	767,600	32.66
ZUMZ	2019-09-17	32.43	32.560001	31.690001	31.879999	504,900	31.879999
ZUMZ	2019-09-18	31.6	32.07	31.09	31.549999	737,800	31.549999
ZUMZ	2019-09-19	31.780001	32.119999	31.17	31.360001	563,100	31.360001
ZUMZ	2019-09-20	31.299999	31.889999	30.65	30.65	1,058,700	30.65
ZUMZ	2019-09-23	30.469999	31	30.15	30.77	513,100	30.77
ZUMZ	2019-09-24	30.98	31.299999	30.15	30.32	375,600	30.32
ZUMZ	2019-09-25	30.33	31.17	29.9	30.43	411,800	30.43
ZUMZ	2019-09-26	30.42	30.530001	29.940001	30.5	227,700	30.5
ZUMZ	2019-09-27	30.73	30.99	29.959999	30.07	507,200	30.07
ZUMZ	2019-09-30	30.18	31.809999	30.18	31.68	747,600	31.68
ZUMZ	2019-10-01	31.799999	32.459999	31.280001	31.43	360,900	31.43
ZUMZ	2019-10-02	31.1	31.450001	30.709999	31.120001	305,200	31.120001
ZUMZ	2019-10-03	31	31.33	30.290001	31.209999	419,400	31.209999
ZUMZ	2019-10-04	31.120001	31.370001	30.459999	31.17	260,300	31.17
ZUMZ	2019-10-07	30.99	30.99	30.24	30.530001	497,600	30.530001
ZUMZ	2019-10-08	30.309999	30.379999	29.530001	30.1	382,600	30.1
ZUMZ	2019-10-09	30.440001	30.93	30.1	30.459999	306,600	30.459999
ZUMZ	2019-10-10	29.93	30.700001	29.77	30.5	339,200	30.5
ZUMZ	2019-10-11	31	31.91	30.790001	31.190001	429,700	31.190001
ZUMZ	2019-10-14	31.15	31.15	30.059999	30.450001	303,900	30.450001
ZUMZ	2019-10-15	30.68	31.290001	30.4	31.24	370,400	31.24
ZUMZ	2019-10-16	31.120001	32.009998	31.120001	31.85	354,300	31.85
ZUMZ	2019-10-17	31.77	32.549999	31.77	31.99	412,100	31.99
ZUMZ	2019-10-18	31.709999	32.860001	31.450001	32.66	440,400	32.66
ZUMZ	2019-10-21	33.040001	33.380001	32.549999	33.07	336,300	33.07
ZUMZ	2019-10-22	33.200001	34.119999	32.669998	34.110001	370,900	34.110001
ZUMZ	2019-10-23	34.099998	34.150002	33.400002	34.009998	308,800	34.009998
ZUMZ	2019-10-24	33.91	33.91	32	32.279999	499,300	32.279999
ZUMZ	2019-10-25	32.25	33.119999	32	33.029999	229,900	33.029999
ZUMZ	2019-10-28	33.32	33.509998	32.419998	32.580002	201,700	32.580002
ZUMZ	2019-10-29	32.509998	32.889999	32.049999	32.09	184,800	32.09
ZUMZ	2019-10-30	32.029999	32.27	31.52	31.879999	226,100	31.879999
ZUMZ	2019-10-31	31.75	32.02	31.35	31.91	232,000	31.91
ZUMZ	2019-11-01	32	32.509998	31.860001	31.93	187,600	31.93
ZUMZ	2019-11-04	32.099998	32.5	31.32	31.77	263,400	31.77
ZUMZ	2019-11-05	31.809999	32.73	31.76	32.630001	256,900	32.630001
ZUMZ	2019-11-06	32.5	32.66	31.52	31.629999	337,600	31.629999
ZUMZ	2019-11-07	31.83	32.380001	31.629999	31.879999	288,100	31.879999
ZUMZ	2019-11-08	31.950001	32.09	30.540001	30.84	367,600	30.84
ZUMZ	2019-11-11	30.5	30.889999	30.379999	30.66	280,900	30.66
ZUMZ	2019-11-12	30.540001	31.290001	30.32	30.74	227,000	30.74
ZUMZ	2019-11-13	30.610001	30.75	30.200001	30.309999	199,000	30.309999
ZUMZ	2019-11-14	30.309999	30.98	30.1	30.41	179,900	30.41
ZUMZ	2019-11-15	30.639999	30.780001	30.139999	30.469999	297,100	30.469999
ZUMZ	2019-11-18	30.360001	30.549999	29.879999	29.879999	300,800	29.879999
ZUMZ	2019-11-19	29.620001	30.02	29.32	29.780001	441,900	29.780001
ZUMZ	2019-11-20	29.5	29.959999	29.030001	29.33	266,500	29.33
ZUMZ	2019-11-21	29.059999	29.190001	27.51	28.9	682,900	28.9
ZUMZ	2019-11-22	28.549999	29.41	28.48	28.809999	203,300	28.809999
ZUMZ	2019-11-25	28.75	29.629999	28.67	29.549999	512,200	29.549999
ZUMZ	2019-11-26	29.58	30.299999	29.549999	30	650,100	30
ZUMZ	2019-11-27	30.049999	30.889999	29.860001	30.74	521,100	30.74
ZUMZ	2019-11-29	30.67	30.92	29.360001	29.540001	350,000	29.540001
ZUMZ	2019-12-02	29.780001	30.690001	29.459999	30.58	763,400	30.58
ZUMZ	2019-12-03	30.120001	30.75	29.799999	30.26	893,000	30.26
ZUMZ	2019-12-04	30.389999	31.09	29.83	29.969999	670,900	29.969999
ZUMZ	2019-12-05	30.26	31.33	30.200001	30.559999	918,800	30.559999
ZUMZ	2019-12-06	33.990002	35.68	32.5	35.470001	2,834,400	35.470001
ZUMZ	2019-12-09	35.290001	35.470001	34.349998	34.700001	878,300	34.700001
ZUMZ	2019-12-10	34.580002	35.209999	33.959999	34.029999	647,600	34.029999
ZUMZ	2019-12-11	33.919998	34.169998	33.200001	33.720001	833,700	33.720001
ZUMZ	2019-12-12	33.779999	34.150002	33.18	33.68	437,400	33.68
ZUMZ	2019-12-13	33.889999	33.91	31.68	32.009998	695,100	32.009998
ZUMZ	2019-12-16	32.139999	32.380001	31.309999	31.360001	411,800	31.360001
ZUMZ	2019-12-17	31.48	31.530001	30.639999	31.379999	378,100	31.379999
ZUMZ	2019-12-18	31.459999	32.419998	31.4	32.310001	567,200	32.310001
ZUMZ	2019-12-19	32.490002	32.82	32.029999	32.32	431,100	32.32
ZUMZ	2019-12-20	32.240002	32.240002	31.58	31.860001	1,173,200	31.860001
ZUMZ	2019-12-23	31.73	32.509998	31.73	32.330002	307,500	32.330002
ZUMZ	2019-12-24	32.240002	32.41	31.889999	32.27	140,400	32.27
ZUMZ	2019-12-26	32.450001	33.43	32.450001	33.139999	253,500	33.139999
ZUMZ	2019-12-27	33.150002	33.299999	32.34	32.669998	312,000	32.669998
ZUMZ	2019-12-30	32.790001	34.189999	32.330002	33.959999	472,200	33.959999
ZUMZ	2019-12-31	33.93	34.740002	33.619999	34.540001	510,100	34.540001
ZUMZ	2020-01-02	34.84	34.84	33.52	34.09	458,200	34.09
ZUMZ	2020-01-03	33.75	34.07	33.669998	33.830002	336,800	33.830002
ZUMZ	2020-01-06	33.759998	34.66	33.709999	34.41	372,800	34.41
ZUMZ	2020-01-07	34.490002	34.73	34.110001	34.18	283,900	34.18
ZUMZ	2020-01-08	34	34.779999	33.799999	34.48	270,300	34.48
ZUMZ	2020-01-09	34.310001	34.75	33.830002	33.970001	393,700	33.970001
ZUMZ	2020-01-10	33.84	34.09	33.040001	33.779999	244,600	33.779999
ZUMZ	2020-01-13	33.939999	34.02	32.950001	33.040001	465,100	33.040001
ZUMZ	2020-01-14	35.119999	35.220001	33.580002	34.59	837,600	34.59
ZUMZ	2020-01-15	34.32	34.32	32.720001	33.91	553,900	33.91
ZUMZ	2020-01-16	34.169998	34.799999	34.02	34.709999	356,700	34.709999
ZUMZ	2020-01-17	34.360001	34.709999	34.18	34.529999	349,100	34.529999
ZUMZ	2020-01-21	34.41	34.41	33.150002	33.209999	466,900	33.209999
ZUMZ	2020-01-22	33.34	33.459999	31.860001	32.32	521,100	32.32
ZUMZ	2020-01-23	32.200001	32.490002	31.27	32.279999	379,800	32.279999
ZUMZ	2020-01-24	32.18	32.209999	31.799999	32.099998	400,600	32.099998
ZUMZ	2020-01-27	31.280001	32.529999	30.969999	31.93	335,700	31.93
ZUMZ	2020-01-28	31.91	32.619999	31.629999	32.389999	251,100	32.389999

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.