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	2021-04-08	44.5	45.32	43.349998	45.310001	222,400	45.310001
ZUMZ	2021-04-09	45.549999	47.32	44.599998	46.939999	567,700	46.939999
ZUMZ	2021-04-12	46.990002	47	45.5	46.669998	191,200	46.669998
ZUMZ	2021-04-13	46.23	46.290001	44.919998	45.650002	226,500	45.650002
ZUMZ	2021-04-14	45.970001	46.860001	45	45.189999	214,000	45.189999
ZUMZ	2021-04-15	45.380001	46.619999	45.200001	46.259998	149,200	46.259998
ZUMZ	2021-04-16	46.59	46.59	45.630001	45.700001	132,400	45.700001
ZUMZ	2021-04-19	45.639999	45.639999	44.189999	44.32	142,500	44.32
ZUMZ	2021-04-20	44.32	44.470001	41.84	42.360001	172,800	42.360001
ZUMZ	2021-04-21	42.540001	43.639999	42.240002	43.400002	203,200	43.400002
ZUMZ	2021-04-22	43.560001	43.990002	43.16	43.389999	104,600	43.389999
ZUMZ	2021-04-23	43.59	45.25	42.84	44.91	223,000	44.91
ZUMZ	2021-04-26	45.369999	45.540001	42.599998	42.98	163,800	42.98
ZUMZ	2021-04-27	43.200001	44.700001	42.799999	43.93	101,100	43.93
ZUMZ	2021-04-28	44	44.099998	43.470001	43.73	90,300	43.73
ZUMZ	2021-04-29	44.200001	44.720001	43.599998	44.150002	72,400	44.150002
ZUMZ	2021-04-30	43.740002	44.16	42.950001	42.970001	127,400	42.970001
ZUMZ	2021-05-03	43.610001	45.91	42.939999	45.509998	219,200	45.509998
ZUMZ	2021-05-04	45.119999	45.119999	43.5	44.130001	153,000	44.130001
ZUMZ	2021-05-05	44.52	45.09	44.040001	44.450001	90,400	44.450001
ZUMZ	2021-05-06	44.5	45.610001	44.5	45.549999	160,600	45.549999
ZUMZ	2021-05-07	45.490002	46.029999	45.25	45.889999	79,500	45.889999
ZUMZ	2021-05-10	46.040001	46.41	44.380001	44.48	160,400	44.48
ZUMZ	2021-05-11	43.669998	43.75	41.889999	43.130001	180,200	43.130001
ZUMZ	2021-05-12	42.990002	43.360001	40.48	40.810001	195,500	40.810001
ZUMZ	2021-05-13	41.25	42.98	41.23	42.080002	124,500	42.080002
ZUMZ	2021-05-14	42.540001	44	42.540001	43.889999	105,200	43.889999
ZUMZ	2021-05-17	43.540001	45.119999	42.84	44.84	147,000	44.84
ZUMZ	2021-05-18	44.959999	44.959999	43.5	43.599998	122,900	43.599998
ZUMZ	2021-05-19	42.919998	42.919998	41.220001	42.68	169,800	42.68
ZUMZ	2021-05-20	42.759998	42.759998	40.599998	41.240002	160,000	41.240002
ZUMZ	2021-05-21	41.869999	42.099998	41.110001	41.360001	146,200	41.360001
ZUMZ	2021-05-24	41.650002	42.349998	41.029999	42.07	141,400	42.07
ZUMZ	2021-05-25	42.27	43.490002	42.27	42.330002	147,200	42.330002
ZUMZ	2021-05-26	42.799999	45.200001	42.799999	44.75	333,000	44.75
ZUMZ	2021-05-27	44.740002	44.75	43.43	44.540001	170,800	44.540001
ZUMZ	2021-05-28	45	45	42	43.82	143,500	43.82
ZUMZ	2021-06-01	43.970001	44.900002	43.169998	44.849998	223,700	44.849998
ZUMZ	2021-06-02	44.959999	45.41	44.259998	44.59	173,200	44.59
ZUMZ	2021-06-03	44.540001	45.119999	43.200001	44.540001	287,700	44.540001
ZUMZ	2021-06-04	46.959999	48.380001	45.110001	47.299999	836,200	47.299999
ZUMZ	2021-06-07	47.869999	48.59	47.509998	48.549999	380,800	48.549999
ZUMZ	2021-06-08	48.549999	50.060001	47.66	49.16	318,800	49.16
ZUMZ	2021-06-09	49.169998	49.169998	47.84	47.91	182,900	47.91
ZUMZ	2021-06-10	48.130001	48.130001	46.32	46.439999	248,600	46.439999
ZUMZ	2021-06-11	46.650002	47.220001	46.310001	46.939999	193,900	46.939999
ZUMZ	2021-06-14	47.029999	47.189999	45.740002	46.009998	187,100	46.009998
ZUMZ	2021-06-15	45.889999	45.889999	44.639999	45.57	326,200	45.57
ZUMZ	2021-06-16	45.310001	46.330002	44.639999	45.959999	248,700	45.959999
ZUMZ	2021-06-17	45.939999	45.98	43.830002	44.130001	176,600	44.130001
ZUMZ	2021-06-18	43.529999	44.75	42.919998	43.25	383,700	43.25
ZUMZ	2021-06-21	43.779999	45.540001	43.75	44.700001	205,700	44.700001
ZUMZ	2021-06-22	44.759998	45.77	44.049999	45.689999	119,400	45.689999
ZUMZ	2021-06-23	45.790001	46.59	45.709999	46.349998	203,600	46.349998
ZUMZ	2021-06-24	46.84	47.59	46.169998	47.43	110,400	47.43
ZUMZ	2021-06-25	47.830002	49.740002	47.830002	49.040001	335,800	49.040001
ZUMZ	2021-06-28	49.169998	49.299999	47.639999	47.98	200,900	47.98
ZUMZ	2021-06-29	48.09	48.959999	47.669998	48.349998	139,600	48.349998
ZUMZ	2021-06-30	48.16	49.200001	47.799999	48.990002	217,100	48.990002
ZUMZ	2021-07-01	49.459999	52	48.880001	51.57	432,000	51.57
ZUMZ	2021-07-02	51.57	51.73	50.290001	50.5	205,000	50.5
ZUMZ	2021-07-06	50.93	51.07	48	49.27	218,800	49.27
ZUMZ	2021-07-07	49.27	49.630001	46.509998	47.599998	171,400	47.599998
ZUMZ	2021-07-08	45.900002	47.98	44.799999	47.23	179,600	47.23
ZUMZ	2021-07-09	48.23	49.509998	46.709999	49.169998	157,300	49.169998
ZUMZ	2021-07-12	49.049999	50.200001	48.040001	49.02	161,400	49.02
ZUMZ	2021-07-13	48.639999	48.889999	46.959999	47.220001	204,700	47.220001
ZUMZ	2021-07-14	47.639999	48.040001	45.950001	45.990002	259,200	45.990002
ZUMZ	2021-07-15	45.759998	46	43.220001	43.490002	420,100	43.490002
ZUMZ	2021-07-16	44.119999	44.709999	42.759998	42.919998	188,500	42.919998
ZUMZ	2021-07-19	41.490002	41.759998	39.740002	40.349998	399,700	40.349998
ZUMZ	2021-07-20	40.52	43.259998	40.52	42.880001	282,600	42.880001
ZUMZ	2021-07-21	43.150002	45.240002	42.990002	44.169998	171,600	44.169998
ZUMZ	2021-07-22	44.18	44.34	42.82	43.099998	124,600	43.099998
ZUMZ	2021-07-23	43.830002	43.830002	42.66	43.439999	126,100	43.439999
ZUMZ	2021-07-26	43.869999	45.43	43.470001	43.830002	176,200	43.830002
ZUMZ	2021-07-27	43.450001	43.880001	42.5	42.889999	102,100	42.889999
ZUMZ	2021-07-28	43.23	43.700001	42.419998	43.099998	180,800	43.099998
ZUMZ	2021-07-29	43.73	44.91	43.439999	44.139999	163,800	44.139999
ZUMZ	2021-07-30	43.990002	45.240002	43.419998	43.650002	127,000	43.650002
ZUMZ	2021-08-02	44.080002	45.009998	43.830002	44.400002	216,000	44.400002
ZUMZ	2021-08-03	44.790001	44.959999	43.560001	44.16	237,800	44.16
ZUMZ	2021-08-04	43.48	43.759998	39.77	39.93	395,900	39.93
ZUMZ	2021-08-05	40.32	42.73	40.279999	42.049999	237,500	42.049999
ZUMZ	2021-08-06	42.689999	43.25	42.049999	42.509998	160,400	42.509998
ZUMZ	2021-08-09	42.279999	42.75	41.27	41.880001	186,600	41.880001
ZUMZ	2021-08-10	41.900002	43.950001	41.900002	43.529999	128,800	43.529999
ZUMZ	2021-08-11	43.880001	43.880001	42.369999	43.380001	123,300	43.380001
ZUMZ	2021-08-12	43.59	43.830002	42.689999	43.360001	116,400	43.360001
ZUMZ	2021-08-13	43.139999	43.139999	42.209999	42.279999	114,700	42.279999
ZUMZ	2021-08-16	41.900002	42.740002	40.919998	42.150002	205,100	42.150002
ZUMZ	2021-08-17	41.509998	41.689999	39.509998	39.639999	214,800	39.639999
ZUMZ	2021-08-18	39.509998	41.57	38.740002	40.419998	167,700	40.419998
ZUMZ	2021-08-19	39.73	41.759998	39.419998	41	154,100	41
ZUMZ	2021-08-20	40.91	41.84	40.610001	41.360001	165,300	41.360001
ZUMZ	2021-08-23	41.91	42.68	41.880001	42.650002	142,400	42.650002
ZUMZ	2021-08-24	42.970001	43.91	42.43	43.349998	145,800	43.349998
ZUMZ	2021-08-25	43.700001	43.700001	42	42.040001	177,000	42.040001
ZUMZ	2021-08-26	41.75	41.75	39.779999	41.720001	274,900	41.720001
ZUMZ	2021-08-27	41.950001	42.740002	41.290001	42.669998	361,700	42.669998

Subsets and Splits

No community queries yet

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