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	2022-01-21	39.900002	41.689999	39.669998	40.43	371,000	40.43
ZUMZ	2022-01-24	39.75	44.740002	39.209999	44.459999	369,000	44.459999
ZUMZ	2022-01-25	43.27	45.73	42.889999	45	341,500	45
ZUMZ	2022-01-26	46.009998	46.43	43.099998	43.720001	594,500	43.720001
ZUMZ	2022-01-27	44.549999	45.450001	42.849998	43.189999	243,600	43.189999
ZUMZ	2022-01-28	42.860001	43.32	41.75	43.25	249,800	43.25
ZUMZ	2022-01-31	42.810001	44.98	42.68	44.950001	279,600	44.950001
ZUMZ	2022-02-01	44.400002	45.830002	44.259998	45.630001	264,700	45.630001
ZUMZ	2022-02-02	45.93	46.419998	43.610001	44.18	248,300	44.18
ZUMZ	2022-02-03	43.860001	44.900002	43.09	43.119999	198,400	43.119999
ZUMZ	2022-02-04	43.130001	44.119999	41.830002	43.709999	259,400	43.709999
ZUMZ	2022-02-07	43.970001	45.02	43.580002	44.029999	218,300	44.029999
ZUMZ	2022-02-08	44.25	46.330002	44.130001	45.669998	238,100	45.669998
ZUMZ	2022-02-09	45.959999	46.75	45.799999	46.139999	231,100	46.139999
ZUMZ	2022-02-10	45.009998	47.509998	45.009998	45.529999	261,200	45.529999
ZUMZ	2022-02-11	45.360001	45.880001	43.790001	44.099998	279,100	44.099998
ZUMZ	2022-02-14	44.450001	45.119999	43.389999	43.57	260,200	43.57
ZUMZ	2022-02-15	43.939999	45.709999	43.939999	45.48	224,200	45.48
ZUMZ	2022-02-16	45.150002	46.41	45.040001	45.889999	209,600	45.889999
ZUMZ	2022-02-17	45.23	46.84	43.529999	43.82	223,300	43.82
ZUMZ	2022-02-18	43.599998	45.09	43.59	43.98	232,400	43.98
ZUMZ	2022-02-22	43.790001	44.57	41.84	42.060001	292,600	42.060001
ZUMZ	2022-02-23	42.32	42.830002	41.48	41.740002	300,600	41.740002
ZUMZ	2022-02-24	40.189999	44.119999	40.189999	43.950001	343,600	43.950001
ZUMZ	2022-02-25	43.830002	44.700001	43.040001	44.560001	244,700	44.560001
ZUMZ	2022-02-28	43.77	44.82	43.599998	44.490002	318,800	44.490002
ZUMZ	2022-03-01	44.57	44.57	42.41	43.040001	364,300	43.040001
ZUMZ	2022-03-02	43.450001	46.48	42.73	45	620,900	45
ZUMZ	2022-03-03	45.099998	46.610001	44.43	46.009998	523,400	46.009998
ZUMZ	2022-03-04	45.810001	45.810001	43.43	44.5	464,800	44.5
ZUMZ	2022-03-07	44.419998	44.43	41.040001	41.060001	513,200	41.060001
ZUMZ	2022-03-08	41.459999	44.25	41.119999	43.040001	558,500	43.040001
ZUMZ	2022-03-09	44.279999	45.580002	44.07	44.830002	443,100	44.830002
ZUMZ	2022-03-10	43.709999	44.869999	42	43.07	636,500	43.07
ZUMZ	2022-03-11	37.869999	40.919998	35.32	40.07	2,275,600	40.07
ZUMZ	2022-03-14	41.009998	42.18	40.09	40.459999	790,400	40.459999
ZUMZ	2022-03-15	40.25	41.43	40.099998	41.09	500,200	41.09
ZUMZ	2022-03-16	41.77	43.32	41.369999	42.709999	618,200	42.709999
ZUMZ	2022-03-17	42.66	43.25	41.369999	43.130001	333,100	43.130001
ZUMZ	2022-03-18	43.09	43.889999	42.330002	43.740002	972,200	43.740002
ZUMZ	2022-03-21	43.709999	43.830002	39.889999	40.450001	384,500	40.450001
ZUMZ	2022-03-22	40.970001	42.060001	40.34	41.18	270,900	41.18
ZUMZ	2022-03-23	40.700001	41	39.799999	39.939999	225,200	39.939999
ZUMZ	2022-03-24	40.200001	40.720001	39.360001	40.049999	181,800	40.049999
ZUMZ	2022-03-25	39.990002	40.279999	39.380001	39.740002	133,700	39.740002
ZUMZ	2022-03-28	39.740002	40.52	38.98	40.509998	192,900	40.509998
ZUMZ	2022-03-29	40.990002	42.529999	40.610001	41.860001	327,100	41.860001
ZUMZ	2022-03-30	41.810001	42.110001	39.810001	39.93	252,300	39.93
ZUMZ	2022-03-31	39.549999	39.77	38.040001	38.209999	223,600	38.209999
ZUMZ	2022-04-01	38.330002	38.650002	37.529999	38.59	360,600	38.59
ZUMZ	2022-04-04	38.41	39.18	38.049999	38.459999	247,000	38.459999
ZUMZ	2022-04-05	38.450001	38.939999	37.75	38.34	245,700	38.34
ZUMZ	2022-04-06	38.169998	38.169998	36.34	37.880001	301,600	37.880001
ZUMZ	2022-04-07	38.040001	38.279999	36.790001	38	249,000	38
ZUMZ	2022-04-08	38	39.049999	37.389999	38.209999	216,100	38.209999
ZUMZ	2022-04-11	38.32	39.529999	37.610001	38.259998	257,100	38.259998
ZUMZ	2022-04-12	39.080002	40.16	38.349998	38.529999	216,900	38.529999
ZUMZ	2022-04-13	38.459999	39.810001	38.459999	39.27	299,700	39.27
ZUMZ	2022-04-14	39.439999	39.889999	39.02	39.389999	174,100	39.389999
ZUMZ	2022-04-18	39.169998	39.75	38.400002	38.560001	283,100	38.560001
ZUMZ	2022-04-19	38.689999	40.869999	38.689999	40.619999	197,100	40.619999
ZUMZ	2022-04-20	40.810001	41.130001	40.209999	40.43	182,500	40.43
ZUMZ	2022-04-21	40.84	40.950001	38.990002	39.849998	209,100	39.849998
ZUMZ	2022-04-22	39.23	39.599998	37.68	37.950001	169,500	37.950001
ZUMZ	2022-04-25	37.650002	38.299999	36.669998	38.200001	176,200	38.200001
ZUMZ	2022-04-26	37.869999	37.869999	36.709999	36.860001	216,900	36.860001
ZUMZ	2022-04-27	37.029999	37.580002	36.220001	36.720001	215,000	36.720001
ZUMZ	2022-04-28	37.540001	38.759998	36.599998	38.310001	238,500	38.310001
ZUMZ	2022-04-29	37.98	38.169998	36.450001	36.630001	185,900	36.630001
ZUMZ	2022-05-02	36.630001	38.029999	36.27	37.959999	180,800	37.959999
ZUMZ	2022-05-03	38.549999	38.549999	36.970001	37.950001	169,900	37.950001
ZUMZ	2022-05-04	38.18	38.5	36.509998	38.16	262,800	38.16
ZUMZ	2022-05-05	37.619999	37.990002	35.32	36.57	249,400	36.57
ZUMZ	2022-05-06	36.400002	36.400002	34.650002	35.560001	369,800	35.560001
ZUMZ	2022-05-09	34.68	36.080002	34.009998	34.18	230,500	34.18
ZUMZ	2022-05-10	34.75	35.09	32.709999	33.869999	243,400	33.869999
ZUMZ	2022-05-11	34.43	34.970001	32.150002	32.639999	268,000	32.639999
ZUMZ	2022-05-12	32.549999	34.599998	32.150002	33.799999	252,100	33.799999
ZUMZ	2022-05-13	34.290001	35.380001	33.73	34.209999	264,200	34.209999
ZUMZ	2022-05-16	34.040001	34.5	33.419998	33.939999	199,800	33.939999
ZUMZ	2022-05-17	34.57	35.419998	33.48	34.439999	177,400	34.439999
ZUMZ	2022-05-18	33.169998	33.619999	31.639999	32.150002	413,000	32.150002
ZUMZ	2022-05-19	31.73	32.32	31.219999	31.5	298,200	31.5
ZUMZ	2022-05-20	31.860001	31.860001	30.389999	31.629999	270,500	31.629999
ZUMZ	2022-05-23	31.76	32.060001	30.459999	30.76	261,700	30.76
ZUMZ	2022-05-24	29.93	29.93	27.73	28.620001	468,900	28.620001
ZUMZ	2022-05-25	28.59	32.459999	28.34	32.259998	524,200	32.259998
ZUMZ	2022-05-26	33.07	34.57	33.07	33.75	297,500	33.75
ZUMZ	2022-05-27	33.490002	34.5	32.990002	33.93	320,600	33.93
ZUMZ	2022-05-31	33.509998	33.509998	32.299999	32.810001	418,900	32.810001
ZUMZ	2022-06-01	33.259998	33.34	32.259998	32.970001	557,900	32.970001
ZUMZ	2022-06-02	33.240002	34.290001	33	34.169998	515,300	34.169998
ZUMZ	2022-06-03	30.65	33.5	30.6	31.16	981,400	31.16
ZUMZ	2022-06-06	31.58	31.58	29.620001	30.459999	720,400	30.459999
ZUMZ	2022-06-07	29.9	30.77	29.059999	29.969999	658,500	29.969999
ZUMZ	2022-06-08	30.18	30.27	29.030001	29.950001	339,500	29.950001
ZUMZ	2022-06-09	29.790001	30.549999	29.5	30.209999	375,200	30.209999
ZUMZ	2022-06-10	29.42	30.129999	28.790001	28.860001	392,500	28.860001
ZUMZ	2022-06-13	27.940001	28.969999	27.82	28.459999	494,800	28.459999
ZUMZ	2022-06-14	28.52	29.16	28.01	28.23	362,600	28.23

Subsets and Splits

No community queries yet

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