Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-18 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
⌀
ZVRA
2021-05-27
9.85
10.05
9.71
10.05
342,100
10.05
ZVRA
2021-05-28
10
10.516
9.95
10.24
700,100
10.24
ZVRA
2021-06-01
10.46
11.1
10.36
10.87
889,700
10.87
ZVRA
2021-06-02
10.9
11.079
10.54
10.64
579,200
10.64
ZVRA
2021-06-03
10.52
11.3
10.36
11.1
716,900
11.1
ZVRA
2021-06-04
11.1
11.37
10.96
11.32
412,800
11.32
ZVRA
2021-06-07
11.45
12.29
11.37
12.08
1,234,500
12.08
ZVRA
2021-06-08
12.23
12.499
11.8
12.21
718,300
12.21
ZVRA
2021-06-09
12.41
12.71
12.25
12.48
812,800
12.48
ZVRA
2021-06-10
12.6
13.84
12.35
13.35
1,488,800
13.35
ZVRA
2021-06-11
13.38
15.5
13.36
14.62
2,315,200
14.62
ZVRA
2021-06-14
15.66
15.697
14.18
14.4
1,419,000
14.4
ZVRA
2021-06-15
14.6
15.08
14.045
15
816,400
15
ZVRA
2021-06-16
15.2
15.41
14.43
15.03
1,419,500
15.03
ZVRA
2021-06-17
15
15.605
14.84
15.47
1,264,900
15.47
ZVRA
2021-06-18
15.15
15.21
13.11
13.93
3,182,900
13.93
ZVRA
2021-06-21
13.71
14.33
13.21
14.07
1,641,400
14.07
ZVRA
2021-06-22
14.15
14.23
13.86
14.09
709,000
14.09
ZVRA
2021-06-23
14.1
14.44
13.73
14.3
854,200
14.3
ZVRA
2021-06-24
14.37
14.52
14
14.25
921,300
14.25
ZVRA
2021-06-25
14.23
14.47
13.96
14.27
4,428,100
14.27
ZVRA
2021-06-28
13.84
14.01
12.9
13.2
1,218,700
13.2
ZVRA
2021-06-29
13.34
13.34
12.59
13.19
1,012,100
13.19
ZVRA
2021-06-30
12.93
13.12
12.42
12.82
1,005,300
12.82
ZVRA
2021-07-01
12.85
13.35
12.61
13.31
580,600
13.31
ZVRA
2021-07-02
13.22
13.31
12.68
12.95
479,900
12.95
ZVRA
2021-07-06
12.49
12.83
11.92
12.79
721,100
12.79
ZVRA
2021-07-07
12.85
12.94
12.25
12.69
376,900
12.69
ZVRA
2021-07-08
12.28
13.04
12.2
12.96
537,000
12.96
ZVRA
2021-07-09
12.9
13.55
12.9
13.31
383,900
13.31
ZVRA
2021-07-12
13.09
13.3
13
13.22
282,800
13.22
ZVRA
2021-07-13
13.1
13.1
12.05
12.16
849,000
12.16
ZVRA
2021-07-14
12.11
12.362
11.52
11.64
945,400
11.64
ZVRA
2021-07-15
11.63
11.63
10.854
11.3
782,800
11.3
ZVRA
2021-07-16
11.46
11.46
10.87
10.99
668,400
10.99
ZVRA
2021-07-19
10.63
10.947
10.379
10.79
636,700
10.79
ZVRA
2021-07-20
10.86
11.36
10.7
11.12
558,600
11.12
ZVRA
2021-07-21
11.32
11.66
11.14
11.36
807,200
11.36
ZVRA
2021-07-22
11.22
11.3
10.754
10.99
524,100
10.99
ZVRA
2021-07-23
11.11
11.11
10.65
10.75
336,700
10.75
ZVRA
2021-07-26
10.69
11.03
10.571
10.75
261,400
10.75
ZVRA
2021-07-27
10.68
10.89
10.41
10.76
423,400
10.76
ZVRA
2021-07-28
10.9
11.16
10.8
10.99
318,200
10.99
ZVRA
2021-07-29
11.11
11.25
10.26
10.31
739,400
10.31
ZVRA
2021-07-30
10.31
10.47
9.97
10.09
419,700
10.09
ZVRA
2021-08-02
10.23
10.385
10.08
10.3
343,300
10.3
ZVRA
2021-08-03
10.34
10.34
9.83
9.89
412,000
9.89
ZVRA
2021-08-04
9.8
10
9.62
9.72
426,800
9.72
ZVRA
2021-08-05
9.67
9.98
9.51
9.78
327,300
9.78
ZVRA
2021-08-06
9.8
9.99
9.635
9.87
228,700
9.87
ZVRA
2021-08-09
9.85
10.28
9.81
10.23
362,800
10.23
ZVRA
2021-08-10
10.2
10.27
9.83
10.03
460,700
10.03
ZVRA
2021-08-11
10.07
10.15
9.765
10.04
269,300
10.04
ZVRA
2021-08-12
10.06
10.3
9.68
10.19
747,600
10.19
ZVRA
2021-08-13
9.25
9.66
8.65
9.1
1,586,100
9.1
ZVRA
2021-08-16
9.09
9.26
8.74
8.91
423,000
8.91
ZVRA
2021-08-17
8.85
9.38
8.76
9.32
423,800
9.32
ZVRA
2021-08-18
9.35
9.562
9.15
9.22
323,500
9.22
ZVRA
2021-08-19
9.19
9.21
8.82
8.9
435,500
8.9
ZVRA
2021-08-20
8.87
9.18
8.87
9.06
341,000
9.06
ZVRA
2021-08-23
9.18
9.29
8.68
9.27
591,300
9.27
ZVRA
2021-08-24
9.328
9.66
9.22
9.58
335,800
9.58
ZVRA
2021-08-25
9.64
9.68
9.16
9.2
420,800
9.2
ZVRA
2021-08-26
9.16
9.31
8.88
8.89
469,500
8.89
ZVRA
2021-08-27
8.97
9.13
8.76
8.88
676,600
8.88
ZVRA
2021-08-30
8.88
9.04
8.76
8.91
439,500
8.91
ZVRA
2021-08-31
9.1
9.57
9.06
9.3
800,700
9.3
ZVRA
2021-09-01
9.29
9.38
9.01
9.1
357,900
9.1
ZVRA
2021-09-02
9.24
9.5
9.16
9.4
321,600
9.4
ZVRA
2021-09-03
9.38
9.63
9.165
9.59
338,700
9.59
ZVRA
2021-09-07
9.57
9.7
9.12
9.15
414,600
9.15
ZVRA
2021-09-08
9.1
9.19
8.83
8.96
371,400
8.96
ZVRA
2021-09-09
8.99
9.4
8.93
9.23
312,500
9.23
ZVRA
2021-09-10
9.29
9.35
9.11
9.28
258,900
9.28
ZVRA
2021-09-13
9.2
9.3
8.93
8.98
440,900
8.98
ZVRA
2021-09-14
9
9.15
8.66
8.72
473,200
8.72
ZVRA
2021-09-15
8.761
8.95
8.618
8.82
352,000
8.82
ZVRA
2021-09-16
8.77
8.94
8.56
8.94
462,700
8.94
ZVRA
2021-09-17
8.96
9.12
8.81
9.08
783,200
9.08
ZVRA
2021-09-20
8.75
8.95
8.56
8.72
876,700
8.72
ZVRA
2021-09-21
8.85
9.09
8.75
8.97
480,400
8.97
ZVRA
2021-09-22
9.01
9.03
8.76
8.79
296,900
8.79
ZVRA
2021-09-23
8.88
9.44
8.81
9.3
407,800
9.3
ZVRA
2021-09-24
9.27
9.37
9.05
9.1
297,900
9.1
ZVRA
2021-09-27
9.09
9.63
9.05
9.5
308,700
9.5
ZVRA
2021-09-28
9.45
9.5
9.2
9.21
287,500
9.21
ZVRA
2021-09-29
9.3
9.55
9.1
9.15
604,000
9.15
ZVRA
2021-09-30
9.25
9.55
9.19
9.33
338,600
9.33
ZVRA
2021-10-01
9.26
9.37
9.07
9.29
254,400
9.29
ZVRA
2021-10-04
9.23
9.23
8.94
9.01
243,700
9.01
ZVRA
2021-10-05
8.97
9.12
8.865
8.9
308,800
8.9
ZVRA
2021-10-06
8.76
8.89
8.7
8.74
346,500
8.74
ZVRA
2021-10-07
8.78
9.045
8.78
8.85
189,500
8.85
ZVRA
2021-10-08
8.85
8.91
8.73
8.77
151,200
8.77
ZVRA
2021-10-11
8.8
9.12
8.796
9.06
187,300
9.06
ZVRA
2021-10-12
9
9.77
9
9.73
420,800
9.73
ZVRA
2021-10-13
9.75
10.012
9.52
9.76
274,200
9.76
ZVRA
2021-10-14
9.78
9.95
9.6
9.75
249,600
9.75
ZVRA
2021-10-15
9.86
9.89
9.67
9.77
221,500
9.77
ZVRA
2021-10-18
9.76
9.76
9.26
9.4
513,900
9.4