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
2024-11-04
19.51
19.91
19.23
19.700001
306,500
19.700001
ZUMZ
2024-11-05
19.74
20.92
19.73
20.75
153,600
20.75
ZUMZ
2024-11-06
21.709999
22.309999
21.08
22.09
463,000
22.09
ZUMZ
2024-11-07
22.16
22.860001
21.92
22.059999
150,800
22.059999
ZUMZ
2024-11-08
22.02
22.23
21.709999
22.09
142,400
22.09
ZUMZ
2024-11-11
22.27
22.42
21.93
22.290001
197,900
22.290001
ZUMZ
2024-11-12
22.26
22.799999
21.9
22.309999
183,200
22.309999
ZUMZ
2024-11-13
22.59
23.35
22.5
22.6
161,700
22.6
ZUMZ
2024-11-14
22.66
22.950001
22.110001
22.26
201,000
22.26
ZUMZ
2024-11-15
22.379999
22.620001
21.16
21.209999
194,600
21.209999
ZUMZ
2024-11-18
21.219999
21.68
20.85
21.280001
213,600
21.280001
ZUMZ
2024-11-19
21.059999
21.450001
20.629999
21.4
160,000
21.4
ZUMZ
2024-11-20
21.17
21.49
20.799999
21.469999
186,100
21.469999
ZUMZ
2024-11-21
21.530001
22.280001
21.26
22
215,900
22
ZUMZ
2024-11-22
22.110001
23.15
22.049999
22.82
168,400
22.82
ZUMZ
2024-11-25
23.07
24.370001
23.07
23.35
264,300
23.35
ZUMZ
2024-11-26
23.049999
23.110001
22.360001
22.58
188,500
22.58
ZUMZ
2024-11-27
22.84
23.49
22.82
22.940001
251,900
22.940001
ZUMZ
2024-11-29
22.99
23.42
21.559999
22.07
338,700
22.07
ZUMZ
2024-12-02
22.1
23.459999
21.92
23.35
313,300
23.35
ZUMZ
2024-12-03
23.040001
23.059999
22.01
22.540001
303,700
22.540001
ZUMZ
2024-12-04
22.34
23.219999
22.299999
22.66
273,400
22.66
ZUMZ
2024-12-05
22.52
23
19.93
20.16
804,700
20.16
ZUMZ
2024-12-06
21.16
22.66
20.4
22.34
736,800
22.34
ZUMZ
2024-12-09
22.389999
22.620001
21.129999
21.700001
394,100
21.700001
ZUMZ
2024-12-10
21.68
22.02
21.27
21.42
266,400
21.42
ZUMZ
2024-12-11
21.42
22.219999
21.35
21.77
225,500
21.77
ZUMZ
2024-12-12
21.58
21.91
20.1
20.52
393,800
20.52
ZUMZ
2024-12-13
20.67
20.67
19.57
19.76
296,700
19.76
ZUMZ
2024-12-16
19.73
20.32
19.469999
20.1
236,100
20.1
ZUMZ
2024-12-17
20.02
20.75
20.02
20.42
267,100
20.42
ZUMZ
2024-12-18
20.690001
20.940001
19.42
19.530001
219,600
19.530001
ZUMZ
2024-12-19
19.879999
20.18
18.969999
19
207,500
19
ZUMZ
2024-12-20
18.620001
19.66
18.620001
18.99
592,400
18.99
ZUMZ
2024-12-23
18.959999
19.299999
18.75
18.969999
304,000
18.969999
ZUMZ
2024-12-24
19.07
19.07
18.51
18.719999
115,400
18.719999
ZUMZ
2024-12-26
18.700001
19.860001
18.5
19.85
239,400
19.85
ZUMZ
2024-12-27
19.620001
19.889999
19.02
19.469999
194,500
19.469999
ZUMZ
2024-12-30
19.32
19.43
18.68
18.73
391,300
18.73
ZUMZ
2024-12-31
18.91
19.360001
18.73
19.17
263,800
19.17
ZUMZ
2025-01-02
19.25
19.639999
18.549999
18.969999
176,100
18.969999
ZUMZ
2025-01-03
19.1
19.469999
19.01
19.17
148,200
19.17
ZUMZ
2025-01-06
19.25
19.389999
18.709999
18.99
252,100
18.99
ZUMZ
2025-01-07
18.940001
19.209999
18.51
18.559999
153,800
18.559999
ZUMZ
2025-01-08
18.42
18.99
18.219999
18.889999
163,200
18.889999
ZUMZ
2025-01-10
18.6
18.84
18.309999
18.809999
200,500
18.809999
ZUMZ
2025-01-13
17.02
17.32
16.08
16.879999
537,300
16.879999
ZUMZ
2025-01-14
16.540001
16.959999
15.18
15.51
534,200
15.51
ZUMZ
2025-01-15
15.82
16.52
15.75
16.1
465,000
16.1
ZUMZ
2025-01-16
15.94
16.32
15.38
15.68
302,700
15.68
ZUMZ
2025-01-17
15.86
15.93
15.3
15.47
302,400
15.47
ZUMZ
2025-01-21
15.67
16.08
15.65
15.94
256,700
15.94
ZUMZ
2025-01-22
15.91
16.15
15.77
15.93
158,100
15.93
ZUMZ
2025-01-23
15.86
16.57
15.69
16.42
352,500
16.42
ZUMZ
2025-01-24
16.379999
16.66
16.200001
16.59
238,100
16.59
ZUMZ
2025-01-27
16.5
16.9
16.049999
16.219999
253,900
16.219999
ZUMZ
2025-01-28
16.219999
16.540001
15.75
15.84
216,700
15.84
ZUMZ
2025-01-29
15.94
15.94
15.62
15.63
159,400
15.63
ZUMZ
2025-01-30
15.94
16.450001
15.88
16.299999
305,000
16.299999
ZUMZ
2025-01-31
16.209999
16.57
15.72
15.96
271,000
15.96
ZUMZ
2025-02-03
15.56
15.62
15.2
15.5
269,100
15.5
ZUMZ
2025-02-04
15.5
16.200001
15.5
15.93
223,800
15.93
ZUMZ
2025-02-05
15.88
16.120001
15.64
15.97
190,600
15.97
ZUMZ
2025-02-06
16.209999
16.5
15.82
15.91
235,800
15.91
ZUMZ
2025-02-07
15.88
16.09
15.39
15.75
318,600
15.75
ZUMZ
2025-02-10
15.75
16.08
15.5
15.79
297,400
15.79
ZUMZ
2025-02-11
15.68
15.9
15.5
15.81
211,100
15.81
ZUMZ
2025-02-12
15.51
15.86
15.2
15.67
296,400
15.67
ZUMZ
2025-02-13
15.78
16.290001
15.6
15.99
196,900
15.99
ZUMZ
2025-02-14
16.129999
16.129999
15.73
15.77
124,600
15.77
ZUMZ
2025-02-18
15.77
15.94
14.83
15.08
239,600
15.08
ZUMZ
2025-02-19
14.97
15.14
14.53
14.88
259,900
14.88
ZUMZ
2025-02-20
14.74
14.95
14.63
14.72
191,100
14.72
ZUMZ
2025-02-21
14.93
14.97
13.83
14.21
371,300
14.21
ZUMZ
2025-02-24
14.36
14.62
14.25
14.34
252,300
14.34
ZUMZ
2025-02-25
14.46
14.59
14.02
14.2
182,800
14.2
ZUMZ
2025-02-26
14.23
14.61
14.08
14.28
196,900
14.28
ZUMZ
2025-02-27
14.36
14.4
13.86
14.07
195,300
14.07
ZUMZ
2025-02-28
14.1
14.63
13.94
14.26
215,600
14.26
ZUMZ
2025-03-03
14.26
14.51
13.58
13.67
282,100
13.67
ZUMZ
2025-03-04
13.53
13.82
13.18
13.68
244,900
13.68
ZUMZ
2025-03-05
13.61
13.9
13.15
13.83
304,100
13.83
ZUMZ
2025-03-06
13.69
14.28
13.6
14.12
253,700
14.12
ZUMZ
2025-03-07
14.05
14.26
13.76
14.1
278,900
14.1
ZUMZ
2025-03-10
13.93
14.17
13.63
13.8
391,900
13.8
ZUMZ
2025-03-11
13.8
13.93
12.73
12.95
426,500
12.95
ZUMZ
2025-03-12
13.1
13.42
12.8
13.3
344,600
13.3
ZUMZ
2025-03-13
13.4
13.4
12.67
12.78
349,800
12.78
ZUMZ
2025-03-14
13.92
14.47
13.27
13.82
938,200
13.82
ZUMZ
2025-03-17
13.78
14.68
13.57
14.61
576,100
14.61
ZUMZ
2025-03-18
14.37
14.4
13.65
14.32
414,100
14.32
ZUMZ
2025-03-19
14.49
15
14.36
14.97
417,800
14.97
ZUMZ
2025-03-20
14.74
15.29
14.58
15.16
356,900
15.16
ZUMZ
2025-03-21
14.81
15.07
14.23
14.4
1,237,200
14.4
ZUMZ
2025-03-24
14.69
15.37
14.54
15.24
337,000
15.24
ZUMZ
2025-03-25
15.17
15.33
14.92
15.23
329,100
15.23
ZUMZ
2025-03-26
15.13
15.17
14.52
14.97
340,100
14.97
ZUMZ
2025-03-27
14.96
15.66
14.69
15.29
273,600
15.29
ZUMZ
2025-03-28
15.08
15.15
14.23
14.37
409,400
14.37
ZUMZ
2025-03-31
14.03
15.02
14.03
14.89
383,600
14.89