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
2025-04-01
14.77
14.91
14.31
14.67
203,000
14.67
ZUMZ
2025-04-02
14.34
15.53
14.34
15.3
305,900
15.3
ZUMZ
2025-04-03
13.8
14.48
13.62
13.7
464,600
13.7
ZUMZ
2025-04-04
13.13
14.07
12.93
13.11
805,200
13.11
ZUMZ
2025-04-07
12.5
13.67
12.22
12.88
451,200
12.88
ZUMZ
2025-04-08
13.47
13.58
11.97
12.18
411,200
12.18
ZUMZ
2025-04-09
11.99
14.28
11.99
14.04
579,800
14.04
ZUMZ
2025-04-10
13.55
14.07
13.13
13.52
396,200
13.52
ZUMZ
2025-04-11
13.51
14.01
12.9
13.38
340,700
13.38
ZUMZ
2025-04-14
13.7
13.92
13.03
13.46
329,100
13.46
ZUMZ
2025-04-15
13.45
13.72
13.17
13.27
289,100
13.27
ZUMZ
2025-04-16
13.11
13.45
12.92
13.03
364,600
13.03
ZUMZ
2025-04-17
13.37
13.39
12.59
12.93
400,200
12.93
ZUMZ
2025-04-21
12.8
12.8
11.59
11.95
235,800
11.95
ZUMZ
2025-04-22
12.14
12.35
11.85
11.97
296,900
11.97
ZUMZ
2025-04-23
12.4
12.62
11.83
11.84
324,500
11.84
ZUMZ
2025-04-24
11.82
12.25
11.63
12.2
272,100
12.2
ZUMZ
2025-04-25
12.06
12.08
11.72
11.88
232,900
11.88
ZUMZ
2025-04-28
11.93
12.2
11.42
11.66
212,400
11.66
ZUMZ
2025-04-29
11.67
12.05
11.31
11.95
241,300
11.95
ZUMZ
2025-04-30
11.65
11.78
11.33
11.7
262,900
11.7
ZUMZ
2025-05-01
11.98
12
11.5
11.66
192,500
11.66
ZUMZ
2025-05-02
11.82
12.31
11.82
12.05
255,200
12.05
ZUMZ
2025-05-05
12.05
12.21
11.7
11.99
212,200
11.99
ZUMZ
2025-05-06
11.99
11.99
11.48
11.66
168,100
11.66
ZUMZ
2025-05-07
11.69
11.9
11.49
11.71
225,800
11.71
ZUMZ
2025-05-08
11.88
12.36
11.61
12.31
197,100
12.31
ZUMZ
2025-05-09
12.27
12.29
12.03
12.05
147,700
12.05
ZUMZ
2025-05-12
12.91
13.44
12.84
13.31
207,300
13.31
ZUMZ
2025-05-13
13.34
13.69
13.17
13.36
301,300
13.36
ZUMZ
2025-05-14
13.2
13.34
12.77
13.12
198,400
13.12
ZUMZ
2025-05-15
13.12
13.27
12.92
13.27
139,300
13.27
ZUMZ
2025-05-16
13.25
13.43
13.12
13.35
237,200
13.35
ZUMZ
2025-05-19
13.08
13.33
13.02
13.22
137,800
13.22
ZUMZ
2025-05-20
13.18
13.33
12.92
13.03
148,400
13.03
ZUMZ
2025-05-21
12.7
12.7
12.07
12.1
241,600
12.1
ZUMZ
2025-05-22
12.08
12.43
12.08
12.35
175,100
12.35
ZUMZ
2025-05-23
11.94
12.04
11.66
11.91
227,800
11.91
ZUMZ
2025-05-27
12.14
12.88
11.8
12.83
520,000
12.83
ZUMZ
2025-05-28
12.91
13.07
12.75
12.93
214,900
12.93
ZUMZ
2025-05-29
13.06
13.31
12.71
12.9
130,800
12.9
ZUMZ
2025-05-30
12.68
13.03
12.46
12.49
315,800
12.49
ZUMZ
2025-06-02
12.37
12.37
11.87
12.11
289,600
12.11
ZUMZ
2025-06-03
12.15
12.81
12.07
12.69
249,800
12.69
ZUMZ
2025-06-04
12.68
13.25
12.25
12.58
269,000
12.58
ZUMZ
2025-06-05
12.59
13.03
12.57
12.86
510,600
12.86
ZUMZ
2025-06-06
12.8
12.9
11.41
11.58
713,300
11.58
ZUMZ
2025-06-09
11.59
12.41
11.51
11.91
295,900
11.91
ZUMZ
2025-06-10
12.05
12.68
12.02
12.28
326,700
12.28
ZUMZ
2025-06-11
12.38
12.67
11.87
11.87
381,700
11.87
ZUMZ
2025-06-12
11.84
12.22
11.67
12.13
229,800
12.13
ZUMZ
2025-06-13
11.91
12.44
11.76
11.96
335,900
11.96
ZUMZ
2025-06-16
12.05
12.58
11.97
12.35
208,700
12.35
ZUMZ
2025-06-17
12.25
12.51
12.01
12.38
273,700
12.38
ZUMZ
2025-06-18
12.41
12.52
12.25
12.33
235,100
12.33
ZUMZ
2025-06-20
12.53
12.8
12.44
12.54
386,800
12.54
ZUMZ
2025-06-23
12.55
12.77
12.11
12.74
262,400
12.74
ZUMZ
2025-06-24
12.83
13.06
12.57
12.97
273,800
12.97
ZUMZ
2025-06-25
13.01
13.04
12.52
12.74
356,600
12.74
ZUMZ
2025-06-26
12.7
12.94
12.57
12.83
219,700
12.83
ZUMZ
2025-06-27
12.89
13.03
12.77
12.9
349,800
12.9
ZUMZ
2025-06-30
13.09
13.31
12.78
13.26
326,000
13.26
ZUMZ
2025-07-01
13.07
14.75
12.92
14.01
447,300
14.01
ZUMZ
2025-07-02
14.07
14.71
13.87
14.66
265,000
14.66
ZUMZ
2025-07-03
14.7
14.86
14.3
14.52
108,800
14.52
ZUMZ
2025-07-07
14.23
14.46
13.73
14.18
233,200
14.18
ZUMZ
2025-07-08
14.24
14.38
13.84
13.86
236,800
13.86
ZUMZ
2025-07-09
13.91
13.97
13.57
13.85
140,400
13.85
ZUMZ
2025-07-10
13.79
14.38
13.79
13.96
189,500
13.96
ZUMZ
2025-07-11
13.87
13.87
13.27
13.28
240,100
13.28
ZUMZ
2025-07-14
13.26
13.29
12.91
13.19
191,900
13.19
ZURA
2023-03-21
7.94
8.02
6.85
7.24
33,300
7.24
ZURA
2023-03-22
7.16
37
7
30
4,237,400
30
ZURA
2023-03-23
27.799999
37.400002
20.059999
33.209999
1,814,800
33.209999
ZURA
2023-03-24
32.200001
37.549999
25.25
29.42
524,200
29.42
ZURA
2023-03-27
31.530001
33.490002
16.84
16.84
545,900
16.84
ZURA
2023-03-28
18.33
18.33
14.5
16.280001
238,700
16.280001
ZURA
2023-03-29
16.5
18.93
16.5
16.530001
143,000
16.530001
ZURA
2023-03-30
16.110001
16.870001
15
15.82
54,900
15.82
ZURA
2023-03-31
14.79
15.6
13.55
14.92
69,300
14.92
ZURA
2023-04-03
14.566
15.86
13.1
14.2
84,200
14.2
ZURA
2023-04-04
13.59
14.17
12.57
12.8
61,400
12.8
ZURA
2023-04-05
12.554
12.62
11.42
11.42
44,400
11.42
ZURA
2023-04-06
11.22
11.99
11.2
11.95
24,900
11.95
ZURA
2023-04-10
11.4
11.99
10.977
11.99
17,500
11.99
ZURA
2023-04-11
11.98
13.787
11.53
12.94
74,800
12.94
ZURA
2023-04-12
12.76
13.45
12.22
13.29
39,800
13.29
ZURA
2023-04-13
13.41
13.85
11.2
11.25
45,600
11.25
ZURA
2023-04-14
11.41
13
10.35
11
60,700
11
ZURA
2023-04-17
10.9
10.9
9.49
9.7
59,500
9.7
ZURA
2023-04-18
9.855
10.25
9.65
9.89
34,800
9.89
ZURA
2023-04-19
9.82
10.408
9.82
9.93
31,400
9.93
ZURA
2023-04-20
10
10.235
9.93
9.93
9,100
9.93
ZURA
2023-04-21
10.09
10.245
8.5
8.5
50,200
8.5
ZURA
2023-04-24
8.83
9.06
8.1
8.12
28,200
8.12
ZURA
2023-04-25
8.27
8.35
7.71
7.73
91,300
7.73
ZURA
2023-04-26
7.77
8.17
7.77
7.84
24,700
7.84
ZURA
2023-04-27
8.02
8.34
7.77
8
159,700
8
ZURA
2023-04-28
8
8.21
6.63
6.81
97,600
6.81
ZURA
2023-05-01
6.97
7.17
5.51
5.87
59,200
5.87