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
2023-08-25
18.1
18.49
17.76
18.049999
291,900
18.049999
ZUMZ
2023-08-28
18.09
18.610001
17.1
17.66
602,600
17.66
ZUMZ
2023-08-29
17.709999
18.299999
17.639999
18.280001
279,500
18.280001
ZUMZ
2023-08-30
18.219999
18.43
17.93
18.15
421,800
18.15
ZUMZ
2023-08-31
18.309999
19.030001
17.84
18.99
568,800
18.99
ZUMZ
2023-09-01
19
19.370001
18.65
18.83
504,700
18.83
ZUMZ
2023-09-05
18.690001
18.690001
17.690001
18.23
528,100
18.23
ZUMZ
2023-09-06
18.16
18.75
17.93
18.709999
893,500
18.709999
ZUMZ
2023-09-07
18.629999
18.690001
18.030001
18.66
777,300
18.66
ZUMZ
2023-09-08
17.299999
18.1
16.040001
16.76
1,340,200
16.76
ZUMZ
2023-09-11
16.84
17.950001
16.76
17.450001
615,000
17.450001
ZUMZ
2023-09-12
17.290001
17.620001
16.450001
16.48
557,100
16.48
ZUMZ
2023-09-13
16.610001
16.889999
16.370001
16.440001
497,400
16.440001
ZUMZ
2023-09-14
16.709999
17.450001
16.469999
17.139999
440,100
17.139999
ZUMZ
2023-09-15
17.139999
17.219999
16.549999
16.58
537,900
16.58
ZUMZ
2023-09-18
16.57
16.57
16
16.48
552,400
16.48
ZUMZ
2023-09-19
16.51
17.120001
16.51
16.950001
406,200
16.950001
ZUMZ
2023-09-20
16.93
17.719999
16.93
17.67
314,600
17.67
ZUMZ
2023-09-21
17.43
17.59
17.209999
17.27
341,000
17.27
ZUMZ
2023-09-22
17.309999
17.530001
17.209999
17.41
289,500
17.41
ZUMZ
2023-09-25
17.299999
17.860001
17.129999
17.809999
219,600
17.809999
ZUMZ
2023-09-26
17.75
18.07
17.35
17.379999
222,400
17.379999
ZUMZ
2023-09-27
17.5
17.639999
16.99
17.41
220,900
17.41
ZUMZ
2023-09-28
17.43
17.879999
17.42
17.690001
272,900
17.690001
ZUMZ
2023-09-29
17.889999
17.92
17.6
17.799999
228,400
17.799999
ZUMZ
2023-10-02
17.74
17.780001
17.17
17.309999
292,500
17.309999
ZUMZ
2023-10-03
17.24
17.25
17.02
17.059999
205,400
17.059999
ZUMZ
2023-10-04
17.110001
17.57
16.99
17.42
398,500
17.42
ZUMZ
2023-10-05
17.360001
17.360001
16.57
16.870001
339,500
16.870001
ZUMZ
2023-10-06
16.76
17.040001
16.43
16.82
253,500
16.82
ZUMZ
2023-10-09
16.57
16.870001
16.4
16.809999
203,600
16.809999
ZUMZ
2023-10-10
16.790001
17.35
16.610001
17.08
219,100
17.08
ZUMZ
2023-10-11
17.15
17.23
16.969999
17.120001
171,200
17.120001
ZUMZ
2023-10-12
17.219999
17.219999
16.309999
16.5
256,700
16.5
ZUMZ
2023-10-13
16.48
16.48
15.67
15.81
409,400
15.81
ZUMZ
2023-10-16
15.95
16.959999
15.95
16.860001
267,000
16.860001
ZUMZ
2023-10-17
16.860001
17.76
16.66
17.690001
298,400
17.690001
ZUMZ
2023-10-18
17.52
17.58
17.040001
17.15
358,600
17.15
ZUMZ
2023-10-19
17.16
17.57
16.780001
17.219999
255,200
17.219999
ZUMZ
2023-10-20
17.33
17.360001
16.889999
17.01
140,400
17.01
ZUMZ
2023-10-23
16.860001
17.15
16.65
16.74
203,600
16.74
ZUMZ
2023-10-24
17.02
17.209999
16.67
16.74
170,000
16.74
ZUMZ
2023-10-25
16.639999
16.950001
16.49
16.77
163,700
16.77
ZUMZ
2023-10-26
16.870001
16.9
16.49
16.700001
158,600
16.700001
ZUMZ
2023-10-27
16.65
16.700001
15.84
16
184,900
16
ZUMZ
2023-10-30
15.97
16.549999
15.97
16.309999
215,700
16.309999
ZUMZ
2023-10-31
16.219999
16.530001
16.030001
16.43
165,300
16.43
ZUMZ
2023-11-01
16.469999
16.469999
15.85
16.059999
166,500
16.059999
ZUMZ
2023-11-02
16.34
16.83
16.34
16.59
242,100
16.59
ZUMZ
2023-11-03
16.84
17.4
16.84
16.91
230,700
16.91
ZUMZ
2023-11-06
16.83
16.83
16.280001
16.52
175,600
16.52
ZUMZ
2023-11-07
16.6
16.77
16.370001
16.459999
163,900
16.459999
ZUMZ
2023-11-08
16.5
16.540001
15.83
15.91
201,200
15.91
ZUMZ
2023-11-09
16.120001
16.219999
15.17
15.34
240,300
15.34
ZUMZ
2023-11-10
15.37
15.76
14.99
15.74
259,500
15.74
ZUMZ
2023-11-13
15.67
15.94
15.5
15.73
115,900
15.73
ZUMZ
2023-11-14
16.27
17.77
16.27
17.709999
285,100
17.709999
ZUMZ
2023-11-15
17.92
19.01
17.639999
18.76
457,600
18.76
ZUMZ
2023-11-16
18.780001
18.780001
17.540001
17.66
295,100
17.66
ZUMZ
2023-11-17
18.110001
18.49
17.879999
18.049999
286,100
18.049999
ZUMZ
2023-11-20
17.98
18.52
17.83
18.42
188,700
18.42
ZUMZ
2023-11-21
18.190001
18.459999
17.940001
18.24
214,500
18.24
ZUMZ
2023-11-22
18.290001
18.84
18.26
18.43
169,000
18.43
ZUMZ
2023-11-24
18.35
18.469999
17.690001
18.299999
149,400
18.299999
ZUMZ
2023-11-27
18.280001
18.51
18.26
18.43
174,500
18.43
ZUMZ
2023-11-28
18.299999
18.530001
17.790001
18.370001
200,300
18.370001
ZUMZ
2023-11-29
18.59
19.110001
18.59
19.01
177,300
19.01
ZUMZ
2023-11-30
19.200001
19.540001
18.83
18.879999
925,500
18.879999
ZUMZ
2023-12-01
20
21.35
19.66
21.139999
940,900
21.139999
ZUMZ
2023-12-04
21
21.49
20.07
20.200001
393,300
20.200001
ZUMZ
2023-12-05
19.92
19.92
19.52
19.6
220,500
19.6
ZUMZ
2023-12-06
19.9
19.99
19.370001
19.43
258,100
19.43
ZUMZ
2023-12-07
19.35
19.530001
19.25
19.469999
231,400
19.469999
ZUMZ
2023-12-08
19.459999
19.49
19.049999
19.35
207,800
19.35
ZUMZ
2023-12-11
19.48
19.59
18.860001
18.969999
299,200
18.969999
ZUMZ
2023-12-12
18.870001
18.870001
18.41
18.57
349,700
18.57
ZUMZ
2023-12-13
18.530001
19.74
18.25
19.67
266,500
19.67
ZUMZ
2023-12-14
20.059999
20.620001
19.620001
19.93
276,600
19.93
ZUMZ
2023-12-15
20.139999
20.23
19.209999
19.389999
371,600
19.389999
ZUMZ
2023-12-18
19.42
19.5
19.049999
19.059999
204,100
19.059999
ZUMZ
2023-12-19
19.18
19.559999
19.01
19.459999
220,800
19.459999
ZUMZ
2023-12-20
19.34
20.129999
18.84
18.85
227,000
18.85
ZUMZ
2023-12-21
19.16
20
19.030001
19.629999
129,400
19.629999
ZUMZ
2023-12-22
19.559999
19.870001
19.389999
19.68
161,500
19.68
ZUMZ
2023-12-26
19.67
19.860001
19.52
19.799999
123,200
19.799999
ZUMZ
2023-12-27
19.950001
20.110001
19.76
19.969999
128,100
19.969999
ZUMZ
2023-12-28
19.969999
20.59
19.73
20.469999
210,200
20.469999
ZUMZ
2023-12-29
20.360001
20.6
20.16
20.34
165,300
20.34
ZUMZ
2024-01-02
20.1
20.719999
20.030001
20.209999
226,900
20.209999
ZUMZ
2024-01-03
19.91
20.17
18.9
18.93
258,400
18.93
ZUMZ
2024-01-04
18.98
18.98
18.379999
18.6
471,800
18.6
ZUMZ
2024-01-05
18.4
18.85
18.18
18.290001
365,700
18.290001
ZUMZ
2024-01-08
18.290001
18.780001
18.280001
18.77
323,200
18.77
ZUMZ
2024-01-09
18.190001
18.5
17.77
18.209999
295,900
18.209999
ZUMZ
2024-01-10
18.1
18.85
18.1
18.77
240,500
18.77
ZUMZ
2024-01-11
18.57
18.77
18.1
18.459999
250,900
18.459999
ZUMZ
2024-01-12
18.68
18.82
18.09
18.1
134,900
18.1
ZUMZ
2024-01-16
17.860001
18.120001
17.6
17.85
147,700
17.85
ZUMZ
2024-01-17
17.459999
17.92
17.459999
17.780001
142,300
17.780001
ZUMZ
2024-01-18
17.85
18.459999
17.360001
17.629999
166,800
17.629999