Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-23 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
⌀
ZVIA
2021-09-27
12.85
12.85
11.42
11.52
344,700
11.52
ZVIA
2021-09-28
11.36
11.56
10.69
11.18
407,300
11.18
ZVIA
2021-09-29
11.45
11.6
10.93
11.01
265,000
11.01
ZVIA
2021-09-30
11.28
11.55
10.84
11.51
245,800
11.51
ZVIA
2021-10-01
11.58
12.19
11.365
12.19
402,900
12.19
ZVIA
2021-10-04
12.38
12.409
11.96
12.11
290,600
12.11
ZVIA
2021-10-05
12.26
12.95
11.78
12.71
234,300
12.71
ZVIA
2021-10-06
12.85
13.47
12.51
13.35
334,000
13.35
ZVIA
2021-10-07
13.23
13.92
13.04
13.4
303,500
13.4
ZVIA
2021-10-08
13.46
13.46
12.7
12.79
153,100
12.79
ZVIA
2021-10-11
12.77
12.77
11.86
11.92
137,200
11.92
ZVIA
2021-10-12
11.92
12.1
11.55
11.98
129,400
11.98
ZVIA
2021-10-13
12.1
12.665
11.91
12.57
267,500
12.57
ZVIA
2021-10-14
12.5
12.81
12.17
12.47
158,200
12.47
ZVIA
2021-10-15
12.45
12.87
12.39
12.44
258,400
12.44
ZVIA
2021-10-18
12.75
12.75
11.9
12.25
168,700
12.25
ZVIA
2021-10-19
12.17
12.31
11.34
11.73
299,200
11.73
ZVIA
2021-10-20
11.74
12.05
11.31
11.69
186,600
11.69
ZVIA
2021-10-21
11.56
11.86
11.36
11.6
157,300
11.6
ZVIA
2021-10-22
11.6
11.67
11.31
11.65
165,400
11.65
ZVIA
2021-10-25
11.87
12.08
11.51
11.74
366,800
11.74
ZVIA
2021-10-26
11.75
11.78
11.13
11.17
328,700
11.17
ZVIA
2021-10-27
10.99
11.33
10.56
11.25
201,500
11.25
ZVIA
2021-10-28
11.38
11.72
11.12
11.37
154,500
11.37
ZVIA
2021-10-29
11.39
11.438
10.75
11.19
198,900
11.19
ZVIA
2021-11-01
11.29
11.8
11.24
11.69
247,300
11.69
ZVIA
2021-11-02
11.59
12.03
11.5
11.93
236,100
11.93
ZVIA
2021-11-03
12.06
12.42
12
12.25
200,400
12.25
ZVIA
2021-11-04
12.3
12.348
11.48
11.54
405,200
11.54
ZVIA
2021-11-05
11.71
12.151
11.45
12.09
162,300
12.09
ZVIA
2021-11-08
12.04
12.07
11.801
12.05
48,900
12.05
ZVIA
2021-11-09
12.06
12.3
11.79
11.88
237,000
11.88
ZVIA
2021-11-10
11.74
12.06
11.64
11.82
136,400
11.82
ZVIA
2021-11-11
11.88
11.88
11.28
11.29
189,200
11.29
ZVIA
2021-11-12
10.1
10.62
9.95
10.02
2,078,200
10.02
ZVIA
2021-11-15
9.99
10.02
8.75
9.14
744,000
9.14
ZVIA
2021-11-16
9.03
9.35
8.93
9.35
277,900
9.35
ZVIA
2021-11-17
9.38
9.71
9.09
9.2
260,800
9.2
ZVIA
2021-11-18
9.08
9.08
8.155
8.27
469,300
8.27
ZVIA
2021-11-19
8.24
8.284
7.72
7.93
405,500
7.93
ZVIA
2021-11-22
7.87
8.116
7.73
7.74
266,500
7.74
ZVIA
2021-11-23
7.72
8.06
7.53
7.57
214,900
7.57
ZVIA
2021-11-24
7.62
8.35
7.52
8.28
241,600
8.28
ZVIA
2021-11-26
8.25
8.25
7.57
7.98
173,900
7.98
ZVIA
2021-11-29
7.94
8.07
7.15
7.47
461,400
7.47
ZVIA
2021-11-30
7.45
7.85
7.28
7.65
474,400
7.65
ZVIA
2021-12-01
7.77
7.8
7.23
7.3
492,800
7.3
ZVIA
2021-12-02
7.33
7.63
7.12
7.59
289,500
7.59
ZVIA
2021-12-03
7.66
7.89
7.17
7.29
315,700
7.29
ZVIA
2021-12-06
7.21
7.81
7.05
7.72
254,200
7.72
ZVIA
2021-12-07
7.8
8
7.47
7.81
290,800
7.81
ZVIA
2021-12-08
8.03
8.615
7.97
8.54
173,800
8.54
ZVIA
2021-12-09
8.39
8.85
8.39
8.74
232,400
8.74
ZVIA
2021-12-10
8.84
8.9
7.83
7.91
186,800
7.91
ZVIA
2021-12-13
7.92
7.95
7.32
7.56
154,200
7.56
ZVIA
2021-12-14
7.54
7.91
7.471
7.74
163,600
7.74
ZVIA
2021-12-15
7.67
7.74
7.19
7.69
128,300
7.69
ZVIA
2021-12-16
7.75
7.838
7.18
7.32
142,300
7.32
ZVIA
2021-12-17
7.25
7.57
7.02
7.52
216,300
7.52
ZVIA
2021-12-20
7.26
7.35
7.05
7.2
84,700
7.2
ZVIA
2021-12-21
7.09
7.39
7.03
7.27
140,000
7.27
ZVIA
2021-12-22
7.26
7.31
6.88
7.04
141,100
7.04
ZVIA
2021-12-23
7.12
7.5
6.978
7.27
130,000
7.27
ZVIA
2021-12-27
7.12
7.3
6.96
7.01
174,300
7.01
ZVIA
2021-12-28
6.97
7.045
6.63
6.75
167,500
6.75
ZVIA
2021-12-29
6.75
6.9
6.51
6.85
132,700
6.85
ZVIA
2021-12-30
6.94
7.18
6.9
7.01
197,500
7.01
ZVIA
2021-12-31
6.95
7.284
6.86
7.05
140,100
7.05
ZVIA
2022-01-03
7.2
7.58
7.04
7.48
117,300
7.48
ZVIA
2022-01-04
7.44
7.48
7.21
7.35
74,400
7.35
ZVIA
2022-01-05
7.2
7.86
7.2
7.33
151,600
7.33
ZVIA
2022-01-06
7.34
7.34
6.89
6.92
149,800
6.92
ZVIA
2022-01-07
6.9
7.08
6.705
6.93
284,200
6.93
ZVIA
2022-01-10
6.94
7.14
6.62
6.66
112,900
6.66
ZVIA
2022-01-11
6.6
7.18
6.43
7.13
103,400
7.13
ZVIA
2022-01-12
7.11
7.54
7.08
7.46
193,100
7.46
ZVIA
2022-01-13
7.5
7.915
7.45
7.76
214,700
7.76
ZVIA
2022-01-14
7.76
8.02
7.58
7.74
169,500
7.74
ZVIA
2022-01-18
7.67
7.83
7.46
7.48
215,800
7.48
ZVIA
2022-01-19
7.55
7.61
7.26
7.33
166,300
7.33
ZVIA
2022-01-20
7.4
7.87
7.4
7.49
187,800
7.49
ZVIA
2022-01-21
7.5
8.02
7.4
7.64
169,000
7.64
ZVIA
2022-01-24
7.53
8.02
7.46
8.02
216,100
8.02
ZVIA
2022-01-25
8
8
7.6
7.83
205,000
7.83
ZVIA
2022-01-26
7.93
8
7.59
7.64
124,300
7.64
ZVIA
2022-01-27
7.62
7.9
7.35
7.45
123,900
7.45
ZVIA
2022-01-28
7.42
8
7.4
7.94
168,400
7.94
ZVIA
2022-01-31
7.94
8
7.9
8
190,800
8
ZVIA
2022-02-01
8
8
7.465
7.86
184,000
7.86
ZVIA
2022-02-02
7.95
8.099
7.74
8.05
117,000
8.05
ZVIA
2022-02-03
7.95
8.75
7.85
8.74
127,000
8.74
ZVIA
2022-02-04
8.7
9.3
8.6
8.87
219,500
8.87
ZVIA
2022-02-07
8.83
9.005
8.45
8.96
85,100
8.96
ZVIA
2022-02-08
8.96
9.57
8.953
9.38
216,000
9.38
ZVIA
2022-02-09
9.46
9.62
9.325
9.58
207,600
9.58
ZVIA
2022-02-10
9.46
9.9
9.157
9.7
192,000
9.7
ZVIA
2022-02-11
9.74
9.82
9.01
9.22
145,200
9.22
ZVIA
2022-02-14
9.25
9.25
8.72
8.73
59,400
8.73
ZVIA
2022-02-15
8.92
10.39
8.92
10.19
272,300
10.19
ZVIA
2022-02-16
10.16
10.18
9.42
9.49
102,800
9.49