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	2020-11-11	34.799999	34.880001	32.849998	33.25	294,400	33.25
ZUMZ	2020-11-12	32.93	33.23	31.82	31.959999	238,600	31.959999
ZUMZ	2020-11-13	32.68	32.68	31.74	32.439999	124,400	32.439999
ZUMZ	2020-11-16	33.349998	33.389999	32.639999	33.380001	164,600	33.380001
ZUMZ	2020-11-17	32.869999	33.759998	32.68	33.619999	154,100	33.619999
ZUMZ	2020-11-18	33.950001	34.860001	33.639999	33.889999	231,800	33.889999
ZUMZ	2020-11-19	33.880001	34.990002	33.400002	34.610001	116,600	34.610001
ZUMZ	2020-11-20	34.43	34.84	33.869999	34.75	229,500	34.75
ZUMZ	2020-11-23	35.259998	36.200001	35.169998	36.130001	387,700	36.130001
ZUMZ	2020-11-24	37.310001	38.389999	35.810001	36.830002	250,300	36.830002
ZUMZ	2020-11-25	36.5	36.970001	35.73	36.790001	276,000	36.790001
ZUMZ	2020-11-27	37.580002	38.139999	37.02	37.41	159,800	37.41
ZUMZ	2020-11-30	37.110001	37.290001	35.220001	37.09	489,200	37.09
ZUMZ	2020-12-01	37.619999	38.07	36.66	37.310001	318,200	37.310001
ZUMZ	2020-12-02	36.889999	38.130001	36.279999	38.080002	392,300	38.080002
ZUMZ	2020-12-03	37.990002	38.950001	37.700001	38.369999	656,100	38.369999
ZUMZ	2020-12-04	39.110001	39.259998	34.77	36.720001	816,700	36.720001
ZUMZ	2020-12-07	36.639999	38.119999	35.75	37.509998	432,200	37.509998
ZUMZ	2020-12-08	37.139999	37.619999	36.650002	37.27	286,900	37.27
ZUMZ	2020-12-09	37.610001	38.25	36.790001	37.279999	271,600	37.279999
ZUMZ	2020-12-10	36.880001	37.84	36.68	37.040001	173,500	37.040001
ZUMZ	2020-12-11	36.779999	37.310001	36.48	36.889999	183,400	36.889999
ZUMZ	2020-12-14	37.349998	38.169998	37.080002	37.540001	208,800	37.540001
ZUMZ	2020-12-15	37.709999	38.439999	37.529999	38.09	193,800	38.09
ZUMZ	2020-12-16	38	38.490002	37.400002	37.66	154,600	37.66
ZUMZ	2020-12-17	37.66	38.459999	37.150002	38.41	205,500	38.41
ZUMZ	2020-12-18	38.279999	38.810001	37.810001	37.91	723,900	37.91
ZUMZ	2020-12-21	37.119999	37.630001	36.5	36.630001	188,400	36.630001
ZUMZ	2020-12-22	36.639999	36.720001	35.799999	36.360001	227,200	36.360001
ZUMZ	2020-12-23	36.52	37	35.810001	36.650002	314,400	36.650002
ZUMZ	2020-12-24	36.939999	37.139999	35.970001	36.009998	94,800	36.009998
ZUMZ	2020-12-28	36.23	37.240002	35.830002	36.709999	233,800	36.709999
ZUMZ	2020-12-29	36.919998	36.919998	35.849998	36.610001	174,400	36.610001
ZUMZ	2020-12-30	36.5	37.299999	36.27	36.619999	145,100	36.619999
ZUMZ	2020-12-31	36.400002	37.110001	36.349998	36.779999	149,500	36.779999
ZUMZ	2021-01-04	36.900002	36.919998	35.57	35.700001	201,900	35.700001
ZUMZ	2021-01-05	35.580002	36.330002	35.580002	36.080002	253,200	36.080002
ZUMZ	2021-01-06	36.560001	39.259998	36.360001	39.209999	294,400	39.209999
ZUMZ	2021-01-07	39.209999	39.869999	38.740002	39.389999	211,300	39.389999
ZUMZ	2021-01-08	39.529999	40.709999	39.099998	40.040001	224,300	40.040001
ZUMZ	2021-01-11	38.830002	42.950001	38.830002	42.650002	222,300	42.650002
ZUMZ	2021-01-12	43.150002	44.360001	43.07	43.580002	200,400	43.580002
ZUMZ	2021-01-13	43.470001	44.450001	42.700001	43.700001	211,900	43.700001
ZUMZ	2021-01-14	44.540001	45.32	44.18	44.810001	226,800	44.810001
ZUMZ	2021-01-15	44.740002	45.57	44.200001	45	226,400	45
ZUMZ	2021-01-19	45.869999	45.869999	44.07	44.779999	356,400	44.779999
ZUMZ	2021-01-20	44.540001	45.490002	42.330002	42.970001	377,000	42.970001
ZUMZ	2021-01-21	42.970001	43.950001	42.900002	43.189999	211,700	43.189999
ZUMZ	2021-01-22	42.84	44.200001	42.470001	44.040001	225,100	44.040001
ZUMZ	2021-01-25	44.23	46.290001	44.23	44.900002	277,300	44.900002
ZUMZ	2021-01-26	45.189999	46.09	43.57	43.900002	230,300	43.900002
ZUMZ	2021-01-27	43.290001	43.439999	41.18	42.200001	479,400	42.200001
ZUMZ	2021-01-28	42.290001	44.91	41.849998	43.02	560,400	43.02
ZUMZ	2021-01-29	43.580002	44.639999	42.560001	43.080002	249,800	43.080002
ZUMZ	2021-02-01	43.52	43.52	41.75	42.380001	215,900	42.380001
ZUMZ	2021-02-02	42.950001	43.98	42.25	43.580002	244,400	43.580002
ZUMZ	2021-02-03	43.43	44.73	43.049999	44.669998	166,300	44.669998
ZUMZ	2021-02-04	45	46.73	44.889999	46.439999	269,800	46.439999
ZUMZ	2021-02-05	47.549999	47.810001	45.52	46.27	237,500	46.27
ZUMZ	2021-02-08	46.650002	47.959999	46.52	47.950001	205,700	47.950001
ZUMZ	2021-02-09	48.150002	48.16	46.889999	47.150002	212,800	47.150002
ZUMZ	2021-02-10	47.669998	47.669998	46.549999	46.779999	111,500	46.779999
ZUMZ	2021-02-11	46.91	47.93	46.540001	47.880001	187,200	47.880001
ZUMZ	2021-02-12	47.5	47.619999	46.34	46.869999	141,100	46.869999
ZUMZ	2021-02-16	47.360001	47.450001	46.200001	46.490002	140,700	46.490002
ZUMZ	2021-02-17	46.110001	46.220001	44.939999	45.75	164,400	45.75
ZUMZ	2021-02-18	45.610001	45.75	44.400002	45.240002	152,700	45.240002
ZUMZ	2021-02-19	45.330002	46.98	44.900002	46.040001	132,100	46.040001
ZUMZ	2021-02-22	45.849998	47.84	45.849998	47.75	169,800	47.75
ZUMZ	2021-02-23	47.389999	47.389999	45.73	46.779999	131,700	46.779999
ZUMZ	2021-02-24	47.16	48.52	46.91	47.990002	141,200	47.990002
ZUMZ	2021-02-25	48.27	48.57	46.369999	46.52	183,000	46.52
ZUMZ	2021-02-26	46.52	46.799999	44.299999	45.080002	244,500	45.080002
ZUMZ	2021-03-01	45.860001	47.57	45.5	47.060001	161,500	47.060001
ZUMZ	2021-03-02	46.950001	47.349998	45.959999	46.540001	194,200	46.540001
ZUMZ	2021-03-03	46.599998	48.5	45.880001	46.330002	462,200	46.330002
ZUMZ	2021-03-04	46.669998	48.009998	43.630001	45.389999	296,700	45.389999
ZUMZ	2021-03-05	46.310001	46.360001	43.669998	46.029999	239,200	46.029999
ZUMZ	2021-03-08	46.68	48.91	46.560001	48.66	170,900	48.66
ZUMZ	2021-03-09	49.23	49.23	47.290001	47.700001	308,400	47.700001
ZUMZ	2021-03-10	48.200001	48.82	47.330002	47.5	338,300	47.5
ZUMZ	2021-03-11	47.59	48.939999	47.299999	47.830002	564,500	47.830002
ZUMZ	2021-03-12	45.970001	46.759998	44.84	45.5	480,700	45.5
ZUMZ	2021-03-15	45.130001	46	44.209999	45.310001	285,500	45.310001
ZUMZ	2021-03-16	44.91	44.91	43.810001	44.529999	229,300	44.529999
ZUMZ	2021-03-17	44.369999	45.490002	43.880001	45.099998	254,800	45.099998
ZUMZ	2021-03-18	45.259998	46.110001	44.490002	44.849998	173,400	44.849998
ZUMZ	2021-03-19	44.57	46.599998	43.759998	46.34	539,700	46.34
ZUMZ	2021-03-22	45.799999	45.869999	42.759998	43.610001	452,400	43.610001
ZUMZ	2021-03-23	42.810001	43.68	41.77	41.900002	311,100	41.900002
ZUMZ	2021-03-24	42.540001	42.990002	40.419998	40.509998	216,700	40.509998
ZUMZ	2021-03-25	40.240002	43.599998	39.599998	43.41	318,100	43.41
ZUMZ	2021-03-26	43.77	44.09	42.610001	43.849998	215,400	43.849998
ZUMZ	2021-03-29	43.669998	44.470001	42.119999	42.27	216,800	42.27
ZUMZ	2021-03-30	42.73	45.759998	42.330002	43.360001	128,300	43.360001
ZUMZ	2021-03-31	43.880001	44.299999	42.900002	42.900002	288,000	42.900002
ZUMZ	2021-04-01	43.290001	43.919998	42.939999	43.5	186,600	43.5
ZUMZ	2021-04-05	43.310001	44.099998	42.150002	43.299999	197,800	43.299999
ZUMZ	2021-04-06	43.18	44.41	43.18	43.790001	155,200	43.790001
ZUMZ	2021-04-07	43.880001	44.98	43.299999	44.389999	255,000	44.389999

Subsets and Splits

No community queries yet

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