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
2023-04-03
18.620001
18.98
18.26
18.950001
483,800
18.950001
ZUMZ
2023-04-04
19
19.129999
18.379999
18.51
359,400
18.51
ZUMZ
2023-04-05
18.33
18.34
17.879999
18.309999
380,000
18.309999
ZUMZ
2023-04-06
18.26
18.530001
17.92
18.459999
339,000
18.459999
ZUMZ
2023-04-10
18.309999
18.870001
18.309999
18.83
352,800
18.83
ZUMZ
2023-04-11
18.92
19.67
18.92
19.49
394,000
19.49
ZUMZ
2023-04-12
19.66
19.67
18.610001
18.709999
335,500
18.709999
ZUMZ
2023-04-13
18.870001
18.870001
18.32
18.370001
266,200
18.370001
ZUMZ
2023-04-14
18.52
19.18
18.450001
18.6
235,500
18.6
ZUMZ
2023-04-17
18.690001
18.77
18.299999
18.559999
361,100
18.559999
ZUMZ
2023-04-18
18.639999
18.74
18.08
18.200001
267,100
18.200001
ZUMZ
2023-04-19
18.01
18.09
17.57
17.639999
287,300
17.639999
ZUMZ
2023-04-20
17.49
18.17
17.49
17.950001
298,300
17.950001
ZUMZ
2023-04-21
17.92
18.09
17.780001
17.9
202,100
17.9
ZUMZ
2023-04-24
17.9
18.030001
17.27
17.6
307,700
17.6
ZUMZ
2023-04-25
17.360001
17.610001
16.43
16.690001
443,900
16.690001
ZUMZ
2023-04-26
16.719999
17.27
16.719999
17.120001
253,900
17.120001
ZUMZ
2023-04-27
17.18
17.43
16.889999
17.32
189,400
17.32
ZUMZ
2023-04-28
17.32
17.700001
17.309999
17.49
259,300
17.49
ZUMZ
2023-05-01
17.389999
17.57
16.92
16.959999
349,100
16.959999
ZUMZ
2023-05-02
16.940001
16.940001
15.87
16.440001
347,300
16.440001
ZUMZ
2023-05-03
16.209999
16.65
16.17
16.219999
290,700
16.219999
ZUMZ
2023-05-04
16.129999
16.23
15.7
16.129999
251,100
16.129999
ZUMZ
2023-05-05
16.58
17.059999
16.43
16.469999
213,500
16.469999
ZUMZ
2023-05-08
16.58
17.34
16.43
16.530001
314,200
16.530001
ZUMZ
2023-05-09
16.32
16.42
16.01
16.139999
194,300
16.139999
ZUMZ
2023-05-10
16.49
16.49
15.59
15.86
245,300
15.86
ZUMZ
2023-05-11
15.91
16.370001
15.82
16.16
225,300
16.16
ZUMZ
2023-05-12
16.24
16.27
15.82
15.99
204,700
15.99
ZUMZ
2023-05-15
16.040001
16.27
15.98
16.209999
180,500
16.209999
ZUMZ
2023-05-16
16.450001
16.450001
15.74
15.94
244,400
15.94
ZUMZ
2023-05-17
16.030001
16.950001
16.01
16.84
277,000
16.84
ZUMZ
2023-05-18
16.780001
17.450001
16.700001
17.389999
265,100
17.389999
ZUMZ
2023-05-19
17.25
17.25
16.02
16.27
365,900
16.27
ZUMZ
2023-05-22
16.35
16.41
16.18
16.309999
200,400
16.309999
ZUMZ
2023-05-23
16.200001
16.99
16.200001
16.76
245,700
16.76
ZUMZ
2023-05-24
17.15
17.530001
16.84
17.33
859,100
17.33
ZUMZ
2023-05-25
17.129999
17.26
16.42
16.540001
537,000
16.540001
ZUMZ
2023-05-26
16.540001
17.09
16.370001
16.969999
413,500
16.969999
ZUMZ
2023-05-30
17.120001
17.200001
16.49
16.59
436,800
16.59
ZUMZ
2023-05-31
16.34
16.74
15.87
16.07
559,800
16.07
ZUMZ
2023-06-01
15.96
16.25
15.66
15.7
720,500
15.7
ZUMZ
2023-06-02
14.65
16.18
14.51
15.47
1,544,800
15.47
ZUMZ
2023-06-05
14.91
14.92
13.19
13.55
1,510,800
13.55
ZUMZ
2023-06-06
13.46
14.65
13.34
14.51
898,100
14.51
ZUMZ
2023-06-07
15.55
16.68
15.5
16.639999
1,178,500
16.639999
ZUMZ
2023-06-08
16.639999
16.639999
15.43
15.88
710,800
15.88
ZUMZ
2023-06-09
15.78
15.8
14.65
14.7
707,000
14.7
ZUMZ
2023-06-12
14.73
15.05
14.49
14.72
639,600
14.72
ZUMZ
2023-06-13
14.81
15.11
14.61
15.01
574,900
15.01
ZUMZ
2023-06-14
15.42
15.52
14.49
14.6
817,600
14.6
ZUMZ
2023-06-15
14.45
15.17
14.17
15.14
957,900
15.14
ZUMZ
2023-06-16
15.19
15.24
14.18
14.56
4,836,000
14.56
ZUMZ
2023-06-20
14.59
15.84
14.4
15.71
1,459,000
15.71
ZUMZ
2023-06-21
15.72
16.52
15.48
16.18
775,800
16.18
ZUMZ
2023-06-22
16.209999
16.690001
15.79
16.41
567,000
16.41
ZUMZ
2023-06-23
16.27
16.959999
16.08
16.870001
777,900
16.870001
ZUMZ
2023-06-26
16.84
17.25
16.84
17.040001
402,000
17.040001
ZUMZ
2023-06-27
17.08
17.290001
16.799999
17.18
526,200
17.18
ZUMZ
2023-06-28
17.139999
17.139999
16.43
16.58
287,100
16.58
ZUMZ
2023-06-29
16.65
17.15
16.65
16.98
275,400
16.98
ZUMZ
2023-06-30
17.049999
17.049999
16.48
16.66
214,700
16.66
ZUMZ
2023-07-03
16.74
17.25
16.74
17.24
179,600
17.24
ZUMZ
2023-07-05
17.09
17.09
16.6
16.620001
305,400
16.620001
ZUMZ
2023-07-06
16.34
16.84
16.16
16.690001
344,900
16.690001
ZUMZ
2023-07-07
16.799999
17.52
16.559999
17.42
398,200
17.42
ZUMZ
2023-07-10
17.370001
17.610001
16.809999
17.309999
362,400
17.309999
ZUMZ
2023-07-11
17.450001
17.799999
17.379999
17.73
278,900
17.73
ZUMZ
2023-07-12
18.059999
18.42
17.68
17.9
296,700
17.9
ZUMZ
2023-07-13
17.91
17.91
17.450001
17.459999
307,100
17.459999
ZUMZ
2023-07-14
17.42
17.67
17.01
17.65
376,900
17.65
ZUMZ
2023-07-17
17.620001
18.389999
17.32
18.25
329,000
18.25
ZUMZ
2023-07-18
18.219999
18.700001
17.879999
18.25
358,600
18.25
ZUMZ
2023-07-19
18.5
18.790001
18.299999
18.540001
236,400
18.540001
ZUMZ
2023-07-20
18.540001
18.540001
18.040001
18.18
408,200
18.18
ZUMZ
2023-07-21
18.41
18.43
17.91
18
320,000
18
ZUMZ
2023-07-24
18.030001
18.76
18.030001
18.66
345,400
18.66
ZUMZ
2023-07-25
18.629999
18.76
18.23
18.530001
258,200
18.530001
ZUMZ
2023-07-26
18.549999
18.93
18.549999
18.84
335,200
18.84
ZUMZ
2023-07-27
18.85
19.120001
18.66
18.76
226,600
18.76
ZUMZ
2023-07-28
18.91
19.35
18.91
18.92
204,500
18.92
ZUMZ
2023-07-31
18.950001
19.26
18.18
18.860001
447,200
18.860001
ZUMZ
2023-08-01
18.879999
19.059999
18.52
18.780001
492,300
18.780001
ZUMZ
2023-08-02
18.719999
18.959999
18.5
18.780001
216,900
18.780001
ZUMZ
2023-08-03
18.82
19.18
18.73
19.030001
138,100
19.030001
ZUMZ
2023-08-04
19.059999
19.059999
18.52
18.719999
254,000
18.719999
ZUMZ
2023-08-07
18.73
18.790001
18.35
18.709999
412,000
18.709999
ZUMZ
2023-08-08
18.58
18.700001
18.209999
18.360001
259,200
18.360001
ZUMZ
2023-08-09
18.389999
18.610001
17.93
18.059999
249,700
18.059999
ZUMZ
2023-08-10
18.18
18.66
18.139999
18.48
324,500
18.48
ZUMZ
2023-08-11
18.48
19.379999
18.360001
19.15
335,600
19.15
ZUMZ
2023-08-14
19.1
19.1
18.1
18.33
383,700
18.33
ZUMZ
2023-08-15
18.129999
18.51
17.65
18.5
256,000
18.5
ZUMZ
2023-08-16
18.52
18.83
17.629999
17.99
411,200
17.99
ZUMZ
2023-08-17
18.09
18.639999
18.07
18.610001
233,200
18.610001
ZUMZ
2023-08-18
18.43
19.34
18.139999
18.98
249,100
18.98
ZUMZ
2023-08-21
18.860001
18.98
18.469999
18.530001
191,900
18.530001
ZUMZ
2023-08-22
18.280001
18.809999
17.82
18.719999
497,300
18.719999
ZUMZ
2023-08-23
18.719999
19.18
18.389999
19.07
420,500
19.07
ZUMZ
2023-08-24
19.040001
19.18
18.09
18.1
312,800
18.1