Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.4M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-07-17 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 ⌀
ZWS	2012-04-09	21.35	22.120001	21.15	21.459999	199,200	20.64266
ZWS	2012-04-10	21.4	22.16	21.299999	21.450001	255,400	20.633041
ZWS	2012-04-11	21.309999	21.99	21.309999	21.6	334,600	20.777325
ZWS	2012-04-12	22.57	22.83	21.48	21.790001	345,300	20.960094
ZWS	2012-04-13	21.709999	21.85	21.35	21.540001	333,100	20.719616
ZWS	2012-04-16	21.49	22.1	21.32	21.549999	326,900	20.729233
ZWS	2012-04-17	21.75	21.85	21.48	21.639999	291,600	20.815804
ZWS	2012-04-18	21.639999	21.950001	21.49	21.860001	397,600	21.02743
ZWS	2012-04-19	21.709999	21.75	21.42	21.6	227,200	20.777325
ZWS	2012-04-20	21.65	21.73	21.309999	21.450001	392,800	20.633041
ZWS	2012-04-23	21.32	21.6	21.059999	21.4	187,000	20.584944
ZWS	2012-04-24	21.540001	21.75	21.459999	21.540001	71,100	20.719616
ZWS	2012-04-25	21.799999	21.799999	21.200001	21.540001	114,000	20.719616
ZWS	2012-04-26	21.459999	21.58	21.379999	21.530001	190,700	20.709997
ZWS	2012-04-27	20.459999	21.93	20.459999	21.610001	356,200	20.786945
ZWS	2012-04-30	21.6	22.6	21.51	22.08	216,000	21.239044
ZWS	2012-05-01	22.190001	22.299999	21.969999	22	489,000	21.162096
ZWS	2012-05-02	21.889999	22.459999	21.889999	22.030001	192,000	21.190948
ZWS	2012-05-03	21.969999	22.1	21.549999	21.799999	92,000	20.969711
ZWS	2012-05-04	21.57	21.799999	21.549999	21.629999	77,000	20.806187
ZWS	2012-05-07	21.549999	22.139999	21.51	22.02	318,000	21.18133
ZWS	2012-05-08	21.799999	22.02	21.51	21.709999	315,200	20.883137
ZWS	2012-05-09	21.459999	21.74	21.200001	21.459999	551,200	20.64266
ZWS	2012-05-10	21.610001	21.950001	21.43	21.74	523,200	20.911995
ZWS	2012-05-11	21.559999	22.059999	21.5	22.030001	398,800	21.190948
ZWS	2012-05-14	21.780001	21.799999	21.370001	21.51	329,500	20.690752
ZWS	2012-05-15	21.51	21.549999	20.25	20.309999	316,000	19.536461
ZWS	2012-05-16	20.530001	20.549999	19.700001	19.98	457,600	19.219028
ZWS	2012-05-17	20	20.129999	19.709999	19.940001	435,800	19.180552
ZWS	2012-05-18	19.940001	19.940001	19	19.35	735,500	18.613024
ZWS	2012-05-21	19.35	19.98	19.299999	19.690001	360,500	18.940073
ZWS	2012-05-22	19.719999	19.889999	19.639999	19.790001	286,200	19.036264
ZWS	2012-05-23	19.65	19.73	19.33	19.73	251,000	18.97855
ZWS	2012-05-24	19.709999	19.84	19.49	19.84	119,700	19.084362
ZWS	2012-05-25	19.879999	20.969999	19.77	20.610001	289,300	19.825035
ZWS	2012-05-29	20.700001	21	20.450001	20.540001	259,900	19.757702
ZWS	2012-05-30	20.379999	20.74	20.209999	20.4	245,800	19.62303
ZWS	2012-05-31	20.389999	20.629999	19.51	19.799999	327,100	19.045883
ZWS	2012-06-01	19.459999	19.540001	18.92	19.01	569,200	18.285973
ZWS	2012-06-04	19.07	19.27	19.01	19.200001	359,000	18.468739
ZWS	2012-06-05	19.110001	19.27	19.08	19.1	241,000	18.372545
ZWS	2012-06-06	19.209999	19.84	19.209999	19.67	68,500	18.920839
ZWS	2012-06-07	19.92	20	19.389999	20	142,900	19.238266
ZWS	2012-06-08	19.93	21.34	19.809999	20.309999	539,500	19.536461
ZWS	2012-06-11	20.690001	20.91	19.860001	19.92	346,900	19.161312
ZWS	2012-06-12	20.01	20.290001	19.83	19.950001	209,800	19.190168
ZWS	2012-06-13	19.91	19.91	19.190001	19.440001	126,400	18.699594
ZWS	2012-06-14	19.43	19.77	19.389999	19.629999	213,200	18.882355
ZWS	2012-06-15	19.540001	19.690001	19.24	19.5	467,500	18.757311
ZWS	2012-06-18	19.4	20.74	19.35	20.42	221,600	19.642267
ZWS	2012-06-19	20.459999	20.99	19.65	19.98	374,500	19.219028
ZWS	2012-06-20	20.030001	20.290001	19.469999	20	114,700	19.238266
ZWS	2012-06-21	20.040001	20.1	19.68	20.09	418,300	19.324841
ZWS	2012-06-22	20.07	20.450001	19.5	19.85	3,617,700	19.093981
ZWS	2012-06-25	19.209999	19.559999	19.02	19.16	394,900	18.430258
ZWS	2012-06-26	19.17	20.08	19.1	19.719999	203,700	18.968931
ZWS	2012-06-27	19.780001	20.17	19.450001	19.719999	135,200	18.968931
ZWS	2012-06-28	19.549999	19.57	19.139999	19.24	197,200	18.507208
ZWS	2012-06-29	19.59	20.040001	19.360001	20.040001	205,300	19.276745
ZWS	2012-07-02	20	20.389999	19.780001	20.34	197,600	19.565323
ZWS	2012-07-03	20.299999	20.889999	20.299999	20.82	56,000	20.027033
ZWS	2012-07-05	20.73	21.58	20.73	21.15	94,500	20.344461
ZWS	2012-07-06	20.889999	21.18	20.41	20.459999	134,700	19.680742
ZWS	2012-07-09	20.440001	20.440001	19.639999	19.91	100,600	19.151695
ZWS	2012-07-10	20.07	20.190001	19.469999	19.559999	80,500	18.81502
ZWS	2012-07-11	19.559999	19.58	19.1	19.309999	370,400	18.574545
ZWS	2012-07-12	19.16	19.559999	19.15	19.27	362,600	18.536072
ZWS	2012-07-13	19.35	19.5	19.209999	19.450001	292,000	18.709213
ZWS	2012-07-16	19.33	20.139999	19.17	19.65	228,300	18.901596
ZWS	2012-07-17	19.68	20.18	19.389999	20.02	109,200	19.257504
ZWS	2012-07-18	19.92	20.200001	19.91	20.110001	70,700	19.344082
ZWS	2012-07-19	20	20.32	19.030001	19.92	200,500	19.161312
ZWS	2012-07-20	19.780001	19.780001	19.139999	19.32	59,100	18.584167
ZWS	2012-07-23	19.049999	19.280001	18.889999	19.049999	180,400	18.32445
ZWS	2012-07-24	18.799999	19.059999	18.5	19	293,300	18.276352
ZWS	2012-07-25	19.01	19.76	18.969999	19.25	553,000	18.516829
ZWS	2012-07-26	19.51	19.51	19.02	19.030001	235,100	18.305214
ZWS	2012-07-27	19.120001	19.76	19	19.67	250,600	18.920839
ZWS	2012-07-30	19.690001	19.700001	19.09	19.17	73,300	18.439877
ZWS	2012-07-31	19.129999	19.75	19.120001	19.4	152,900	18.661116
ZWS	2012-08-01	19.48	19.5	19.200001	19.26	162,700	18.526445
ZWS	2012-08-02	17.23	17.52	15.32	15.81	1,969,300	15.20785
ZWS	2012-08-03	15.83	16.129999	15.35	15.48	934,300	14.890418
ZWS	2012-08-06	15.5	15.55	15.36	15.49	472,500	14.900039
ZWS	2012-08-07	15.5	15.51	15.46	15.5	219,800	14.909654
ZWS	2012-08-08	15.43	15.58	15.42	15.58	208,400	14.986607
ZWS	2012-08-09	15.43	15.86	15.33	15.54	204,600	14.948133
ZWS	2012-08-10	15.53	15.6	15.4	15.53	49,200	14.938512
ZWS	2012-08-13	15.47	15.52	14.87	15.38	219,800	14.794225
ZWS	2012-08-14	15.47	15.49	15	15.06	271,700	14.486414
ZWS	2012-08-15	15.02	15.48	15.02	15.44	159,000	14.851943
ZWS	2012-08-16	15.34	15.78	15.33	15.75	190,100	15.150135
ZWS	2012-08-17	15.69	15.84	15.45	15.52	196,500	14.928892
ZWS	2012-08-20	15.46	15.46	15.17	15.33	93,800	14.746132
ZWS	2012-08-21	15.33	15.52	15.21	15.52	1,051,800	14.928892
ZWS	2012-08-22	15.45	15.8	15.25	15.69	294,100	15.09242
ZWS	2012-08-23	15.64	15.64	15.15	15.2	132,400	14.621081
ZWS	2012-08-24	15.16	15.42	15.15	15.24	131,400	14.659559
ZWS	2012-08-27	15.25	15.27	15.01	15.08	163,300	14.505652
ZWS	2012-08-28	15.07	15.22	15	15.16	757,500	14.582607

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.