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
2022-06-15
28.559999
29.18
28.24
28.719999
342,100
28.719999
ZUMZ
2022-06-16
27.98
27.98
26.610001
26.9
517,000
26.9
ZUMZ
2022-06-17
27.139999
28.139999
27.040001
27.780001
1,288,700
27.780001
ZUMZ
2022-06-21
28.35
28.959999
27.360001
27.389999
468,400
27.389999
ZUMZ
2022-06-22
26.93
27.73
26.65
26.870001
337,200
26.870001
ZUMZ
2022-06-23
26.85
28.01
26.27
27.5
298,000
27.5
ZUMZ
2022-06-24
27.719999
28.790001
27.559999
28.530001
1,041,900
28.530001
ZUMZ
2022-06-27
28.65
28.65
27.91
28.32
261,600
28.32
ZUMZ
2022-06-28
28.440001
28.889999
27.34
27.4
245,700
27.4
ZUMZ
2022-06-29
27.32
27.32
26.5
26.73
250,500
26.73
ZUMZ
2022-06-30
26.280001
26.43
25.51
26
308,800
26
ZUMZ
2022-07-01
25.799999
26.07
24.84
25.309999
383,900
25.309999
ZUMZ
2022-07-05
24.9
26.02
24.02
25.84
515,400
25.84
ZUMZ
2022-07-06
25.860001
26.42
24.83
25.01
455,500
25.01
ZUMZ
2022-07-07
25.209999
26.1
25.190001
25.799999
272,700
25.799999
ZUMZ
2022-07-08
25.879999
26.1
25.02
25.68
242,800
25.68
ZUMZ
2022-07-11
25.59
25.59
25.07
25.309999
190,900
25.309999
ZUMZ
2022-07-12
25.200001
25.91
24.969999
25.360001
345,200
25.360001
ZUMZ
2022-07-13
25.09
25.559999
24.629999
25.469999
353,000
25.469999
ZUMZ
2022-07-14
25.280001
25.99
24.67
25.139999
296,900
25.139999
ZUMZ
2022-07-15
25.77
25.969999
25.27
25.879999
192,100
25.879999
ZUMZ
2022-07-18
26.1
26.9
26.1
26.35
211,800
26.35
ZUMZ
2022-07-19
26.67
28.129999
26.67
27.969999
330,200
27.969999
ZUMZ
2022-07-20
27.799999
28.57
27.469999
28.469999
333,900
28.469999
ZUMZ
2022-07-21
28.1
28.190001
27.32
28.01
217,400
28.01
ZUMZ
2022-07-22
28.01
28.93
27.66
27.969999
245,900
27.969999
ZUMZ
2022-07-25
28.389999
28.57
27.139999
27.65
354,200
27.65
ZUMZ
2022-07-26
27
27
25.719999
25.74
181,900
25.74
ZUMZ
2022-07-27
26.139999
26.530001
25.219999
26.280001
258,500
26.280001
ZUMZ
2022-07-28
26.35
26.530001
25.360001
26.41
236,700
26.41
ZUMZ
2022-07-29
26.450001
26.450001
25.700001
26
319,200
26
ZUMZ
2022-08-01
25.98
27.280001
25.629999
26.950001
304,000
26.950001
ZUMZ
2022-08-02
26.73
27.030001
26.24
26.5
187,100
26.5
ZUMZ
2022-08-03
27
27.790001
26.780001
27.57
190,000
27.57
ZUMZ
2022-08-04
27.370001
27.76
27.08
27.559999
212,300
27.559999
ZUMZ
2022-08-05
27.25
27.620001
26.799999
27.040001
230,400
27.040001
ZUMZ
2022-08-08
27.190001
28.74
27.16
28.110001
444,500
28.110001
ZUMZ
2022-08-09
28.16
28.26
26.780001
27.01
316,100
27.01
ZUMZ
2022-08-10
28.190001
28.629999
27.42
27.76
353,300
27.76
ZUMZ
2022-08-11
28.280001
29.290001
28.280001
28.66
349,600
28.66
ZUMZ
2022-08-12
29.07
29.639999
28.6
29.48
306,200
29.48
ZUMZ
2022-08-15
29.01
29.620001
28.32
28.530001
163,400
28.530001
ZUMZ
2022-08-16
28.459999
31.209999
28.33
30.75
444,900
30.75
ZUMZ
2022-08-17
29.99
30.4
29.49
30.07
314,500
30.07
ZUMZ
2022-08-18
29.76
30.139999
29.17
29.75
189,700
29.75
ZUMZ
2022-08-19
29.34
29.530001
28.98
29.27
234,600
29.27
ZUMZ
2022-08-22
28.5
28.719999
27.52
27.709999
305,000
27.709999
ZUMZ
2022-08-23
27.950001
28.6
27.860001
27.870001
280,700
27.870001
ZUMZ
2022-08-24
27.6
28.01
27.24
27.35
232,000
27.35
ZUMZ
2022-08-25
27.059999
28.459999
26.790001
27.950001
177,500
27.950001
ZUMZ
2022-08-26
27.959999
28.26
27.34
27.389999
278,400
27.389999
ZUMZ
2022-08-29
27.219999
27.52
26.76
27.389999
183,100
27.389999
ZUMZ
2022-08-30
27.709999
27.709999
26.709999
26.85
316,600
26.85
ZUMZ
2022-08-31
27.040001
27.16
25.860001
25.959999
333,100
25.959999
ZUMZ
2022-09-01
25.9
26.42
24.9
25.91
312,500
25.91
ZUMZ
2022-09-02
26.59
26.59
25.32
25.540001
283,700
25.540001
ZUMZ
2022-09-06
25.540001
26.27
24.99
26.23
433,700
26.23
ZUMZ
2022-09-07
25.889999
28.07
25.889999
27.790001
410,100
27.790001
ZUMZ
2022-09-08
27.139999
27.209999
25.73
26.540001
824,100
26.540001
ZUMZ
2022-09-09
23.07
27.75
23.07
27.559999
2,903,800
27.559999
ZUMZ
2022-09-12
27.49
27.99
26.530001
26.76
873,500
26.76
ZUMZ
2022-09-13
25.52
25.93
22.98
23.43
1,116,700
23.43
ZUMZ
2022-09-14
23.58
23.73
23.01
23.440001
494,600
23.440001
ZUMZ
2022-09-15
23.23
24.02
23.23
23.57
502,000
23.57
ZUMZ
2022-09-16
23.5
23.84
23.049999
23.459999
936,900
23.459999
ZUMZ
2022-09-19
23.18
23.799999
22.91
23.75
368,400
23.75
ZUMZ
2022-09-20
23.58
23.6
22.84
23.42
397,400
23.42
ZUMZ
2022-09-21
23.6
23.780001
22.280001
22.290001
343,000
22.290001
ZUMZ
2022-09-22
22.07
22.18
21.65
21.66
326,200
21.66
ZUMZ
2022-09-23
21.49
21.92
21.09
21.879999
412,800
21.879999
ZUMZ
2022-09-26
21.57
22.200001
21.52
21.67
418,500
21.67
ZUMZ
2022-09-27
21.93
22.26
21.49
21.959999
286,400
21.959999
ZUMZ
2022-09-28
21.959999
23.040001
21.959999
22.860001
337,300
22.860001
ZUMZ
2022-09-29
22.309999
22.41
21.76
22.139999
262,700
22.139999
ZUMZ
2022-09-30
21.65
22.309999
20.780001
21.530001
413,900
21.530001
ZUMZ
2022-10-03
21.950001
22.469999
21.469999
21.780001
373,000
21.780001
ZUMZ
2022-10-04
22.200001
22.83
21.860001
22.309999
390,300
22.309999
ZUMZ
2022-10-05
21.799999
22.17
21.459999
22.030001
319,600
22.030001
ZUMZ
2022-10-06
21.879999
22.41
21.790001
22.190001
387,700
22.190001
ZUMZ
2022-10-07
21.83
22.15
21.02
21.58
201,500
21.58
ZUMZ
2022-10-10
21.67
21.870001
21.01
21.26
239,900
21.26
ZUMZ
2022-10-11
21.139999
21.82
20.879999
20.969999
305,700
20.969999
ZUMZ
2022-10-12
20.959999
21.32
20.77
21.17
244,500
21.17
ZUMZ
2022-10-13
20.719999
21.83
20.35
21.629999
277,600
21.629999
ZUMZ
2022-10-14
21.83
22.02
21
21.15
200,800
21.15
ZUMZ
2022-10-17
21.540001
21.860001
21.209999
21.77
272,300
21.77
ZUMZ
2022-10-18
22.26
22.57
21.469999
21.57
251,300
21.57
ZUMZ
2022-10-19
21.280001
21.51
20.49
20.6
201,700
20.6
ZUMZ
2022-10-20
20.530001
21.35
20.34
20.459999
181,800
20.459999
ZUMZ
2022-10-21
20.57
21.34
20.290001
20.92
355,400
20.92
ZUMZ
2022-10-24
20.940001
21.26
20.51
21.01
225,900
21.01
ZUMZ
2022-10-25
21.120001
22.74
21.120001
22.57
344,700
22.57
ZUMZ
2022-10-26
22.530001
23.15
22.450001
22.559999
218,000
22.559999
ZUMZ
2022-10-27
22.66
23.08
22.129999
22.17
199,000
22.17
ZUMZ
2022-10-28
22.120001
22.74
21.809999
22.66
300,200
22.66
ZUMZ
2022-10-31
22.68
22.690001
22.34
22.43
170,800
22.43
ZUMZ
2022-11-01
22.74
23.15
22.450001
22.549999
199,100
22.549999
ZUMZ
2022-11-02
22.4
22.780001
21.639999
21.639999
232,000
21.639999
ZUMZ
2022-11-03
22.030001
22.129999
21.040001
22.02
170,200
22.02
ZUMZ
2022-11-04
22.41
22.719999
21.84
22.290001
168,000
22.290001