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
⌀
ZURA
2023-05-02
5.87
6.085
5.12
5.38
66,700
5.38
ZURA
2023-05-03
5.55
5.8
4.87
5
61,300
5
ZURA
2023-05-04
5.16
5.3
4.89
4.89
60,700
4.89
ZURA
2023-05-05
4.9
6.56
4.9
5.16
233,200
5.16
ZURA
2023-05-08
5.16
5.45
4.91
5.09
49,900
5.09
ZURA
2023-05-09
5.12
5.12
4.97
5
19,300
5
ZURA
2023-05-10
5.02
6.96
5.01
6.29
237,300
6.29
ZURA
2023-05-11
6.32
14
6.028
7.43
8,453,300
7.43
ZURA
2023-05-12
7.2
7.285
5.78
6.04
582,300
6.04
ZURA
2023-05-15
6.04
6.228
5.12
5.5
274,400
5.5
ZURA
2023-05-16
5.49
6.75
5.2
5.3
373,900
5.3
ZURA
2023-05-17
5.25
5.45
5.098
5.31
110,200
5.31
ZURA
2023-05-18
5.31
5.45
5.15
5.24
88,800
5.24
ZURA
2023-05-19
5.3
5.395
5.14
5.17
157,000
5.17
ZURA
2023-05-22
5.52
5.85
5.22
5.3
295,500
5.3
ZURA
2023-05-23
5.24
5.7
5.24
5.35
103,200
5.35
ZURA
2023-05-24
6.57
9.25
6.2
6.7
14,214,700
6.7
ZURA
2023-05-25
6.09
6.26
5.48
5.57
501,900
5.57
ZURA
2023-05-26
5.55
5.79
5.25
5.69
344,200
5.69
ZURA
2023-05-30
5.46
5.74
5.1
5.43
303,600
5.43
ZURA
2023-05-31
5.25
6
5.25
5.64
239,100
5.64
ZURA
2023-06-01
5.7
6.568
5.7
6.25
687,400
6.25
ZURA
2023-06-02
6.48
7.67
6.33
6.97
747,700
6.97
ZURA
2023-06-05
6.69
7.01
6.42
6.49
345,500
6.49
ZURA
2023-06-06
7.57
8.5
6.75
7.58
5,696,400
7.58
ZURA
2023-06-07
7.09
7.24
6.51
6.6
574,500
6.6
ZURA
2023-06-08
6.6
7
6.55
6.95
301,700
6.95
ZURA
2023-06-09
6.7
7.59
6.65
7.21
379,900
7.21
ZURA
2023-06-12
7.23
7.68
6.86
7.01
570,900
7.01
ZURA
2023-06-13
7.01
7.5
6.87
7.17
266,700
7.17
ZURA
2023-06-14
7.42
8
7.12
8
441,100
8
ZURA
2023-06-15
7.65
8.49
7.65
8.12
315,500
8.12
ZURA
2023-06-16
8.09
9.75
8.09
9.48
1,139,100
9.48
ZURA
2023-06-20
9.45
12.99
9.32
12.8
1,358,200
12.8
ZURA
2023-06-21
12.035
13
10.9
11.62
646,100
11.62
ZURA
2023-06-22
11.76
12.6
10.91
11.96
387,400
11.96
ZURA
2023-06-23
12.21
12.696
10.93
11.28
1,664,000
11.28
ZURA
2023-06-26
11
11.13
8.4
8.64
629,000
8.64
ZURA
2023-06-27
8.93
9.02
7.669
8.81
378,600
8.81
ZURA
2023-06-28
8.81
9.15
8.48
8.95
190,500
8.95
ZURA
2023-06-29
8.83
8.97
8.21
8.34
260,800
8.34
ZURA
2023-06-30
8.5
8.5
8.05
8.2
197,100
8.2
ZURA
2023-07-03
8.25
8.31
7.8
8.02
155,600
8.02
ZURA
2023-07-05
7.98
8.25
7.26
7.32
182,200
7.32
ZURA
2023-07-06
7.27
7.615
6.855
7.1
187,900
7.1
ZURA
2023-07-07
7.12
7.366
6.75
6.84
174,400
6.84
ZURA
2023-07-10
6.91
7.06
6.8
6.98
187,100
6.98
ZURA
2023-07-11
7
7.1
6.44
6.52
159,200
6.52
ZURA
2023-07-12
6.92
6.94
6.28
6.35
224,900
6.35
ZURA
2023-07-13
6.36
6.96
6.36
6.76
306,400
6.76
ZURA
2023-07-14
6.92
6.932
6.2
6.31
153,900
6.31
ZURA
2023-07-17
6.32
6.51
6.11
6.18
86,300
6.18
ZURA
2023-07-18
6.22
6.55
6.08
6.34
249,900
6.34
ZURA
2023-07-19
6.41
6.81
6.31
6.63
191,800
6.63
ZURA
2023-07-20
6.63
6.7
6.29
6.61
180,400
6.61
ZURA
2023-07-21
6.69
6.84
6.46
6.83
173,500
6.83
ZURA
2023-07-24
6.75
6.84
6.63
6.77
106,100
6.77
ZURA
2023-07-25
6.75
6.8
6.55
6.72
150,700
6.72
ZURA
2023-07-26
6.56
6.71
6.35
6.62
145,700
6.62
ZURA
2023-07-27
6.63
6.63
6.44
6.57
127,400
6.57
ZURA
2023-07-28
6.62
7.39
6.62
7
334,200
7
ZURA
2023-07-31
7.16
7.18
6.72
6.88
80,800
6.88
ZURA
2023-08-01
6.87
6.92
6.61
6.88
99,700
6.88
ZURA
2023-08-02
6.84
6.84
6.49
6.53
94,800
6.53
ZURA
2023-08-03
6.65
6.65
6.3
6.37
70,300
6.37
ZURA
2023-08-04
6.41
6.42
6.2
6.22
62,600
6.22
ZURA
2023-08-07
6.24
6.37
6.2
6.32
73,600
6.32
ZURA
2023-08-08
6.32
6.72
6.21
6.56
89,400
6.56
ZURA
2023-08-09
6.59
6.78
6.3
6.7
122,700
6.7
ZURA
2023-08-10
6.86
6.86
6.46
6.73
98,500
6.73
ZURA
2023-08-11
6.75
7.1
6.58
6.84
98,100
6.84
ZURA
2023-08-14
6.81
6.99
6.58
6.86
81,800
6.86
ZURA
2023-08-15
6.97
7
6.72
6.8
119,200
6.8
ZURA
2023-08-16
6.8
7
6.6
6.94
102,200
6.94
ZURA
2023-08-17
6.86
7
6.66
6.75
56,400
6.75
ZURA
2023-08-18
6.63
6.79
6.63
6.76
31,300
6.76
ZURA
2023-08-21
6.71
7.04
6.71
6.86
72,200
6.86
ZURA
2023-08-22
6.95
7.05
6.71
6.76
58,200
6.76
ZURA
2023-08-23
6.87
7.03
6.63
6.97
55,500
6.97
ZURA
2023-08-24
6.97
6.97
6.66
6.75
41,900
6.75
ZURA
2023-08-25
6.63
7.02
6.61
6.88
92,700
6.88
ZURA
2023-08-28
6.85
7
6.5
6.73
163,900
6.73
ZURA
2023-08-29
6.75
6.82
6.66
6.79
34,600
6.79
ZURA
2023-08-30
6.79
7.02
6.66
6.91
73,600
6.91
ZURA
2023-08-31
6.81
7
6.8
6.88
80,000
6.88
ZURA
2023-09-01
6.88
7.2
6.73
6.98
82,000
6.98
ZURA
2023-09-05
6.92
7
6.77
6.87
66,500
6.87
ZURA
2023-09-06
7.25
7.634
6.85
6.97
325,000
6.97
ZURA
2023-09-07
6.98
7
6.6
6.6
153,200
6.6
ZURA
2023-09-08
6.7
6.77
6.05
6.14
205,800
6.14
ZURA
2023-09-11
6.4
7.18
6.22
6.73
216,300
6.73
ZURA
2023-09-12
6.71
7.1
6.71
7.03
139,900
7.03
ZURA
2023-09-13
7
7.11
6.91
6.96
84,100
6.96
ZURA
2023-09-14
6.88
7
6.85
6.88
50,100
6.88
ZURA
2023-09-15
6.91
6.951
6.04
6.06
627,600
6.06
ZURA
2023-09-18
6.37
6.41
6.07
6.185
116,100
6.185
ZURA
2023-09-19
6.13
6.29
5.56
5.75
247,400
5.75
ZURA
2023-09-20
5.81
6.23
5.76
6.01
115,600
6.01
ZURA
2023-09-21
5.86
6.33
5.86
6.15
144,000
6.15
ZURA
2023-09-22
6.24
6.48
6.16
6.4
86,500
6.4