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	2013-11-08	23.34	23.440001	22.93	23.27	156,900	22.383724
ZWS	2013-11-11	23.209999	23.33	23.030001	23.25	100,500	22.364483
ZWS	2013-11-12	23.24	23.5	23.18	23.4	104,500	22.508772
ZWS	2013-11-13	23.27	23.9	23.27	23.799999	137,700	22.893538
ZWS	2013-11-14	23.74	24.67	23.700001	23.84	264,200	22.932014
ZWS	2013-11-15	23.809999	24.24	23.5	24.030001	86,800	23.114779
ZWS	2013-11-18	24.1	24.57	24	24.059999	177,500	23.143637
ZWS	2013-11-19	24.030001	24.219999	23.83	23.98	72,200	23.066675
ZWS	2013-11-20	24.01	24.16	23.610001	23.85	82,900	22.941635
ZWS	2013-11-21	23.969999	24.440001	23.77	24.040001	104,200	23.124399
ZWS	2013-11-22	24.110001	24.4	23.940001	24.35	163,200	23.422594
ZWS	2013-11-25	24.5	24.5	24.16	24.26	92,100	23.336016
ZWS	2013-11-26	24.360001	24.4	24.17	24.33	141,300	23.403353
ZWS	2013-11-27	24.379999	24.49	24.33	24.440001	155,300	23.509161
ZWS	2013-11-29	24.5	24.5	24.110001	24.309999	190,300	23.384119
ZWS	2013-12-02	24.25	24.25	23.51	23.629999	189,400	22.730013
ZWS	2013-12-03	23.6	24.190001	23.59	23.99	416,900	23.076302
ZWS	2013-12-04	23.969999	24.32	23.82	24.01	217,700	23.095537
ZWS	2013-12-05	24.030001	24.66	23.98	24.280001	188,300	23.355255
ZWS	2013-12-06	24.52	24.950001	24.26	24.91	428,100	23.961256
ZWS	2013-12-09	25	25.200001	24.91	25.190001	143,100	24.230598
ZWS	2013-12-10	25.200001	25.5	25.200001	25.41	262,700	24.442219
ZWS	2013-12-11	25.469999	25.469999	24.25	24.379999	260,500	23.451443
ZWS	2013-12-12	24.450001	24.450001	23.860001	24.059999	259,300	23.143637
ZWS	2013-12-13	24.15	25.52	24.15	24.84	285,700	23.893929
ZWS	2013-12-16	24.92	25.309999	24.75	24.950001	343,400	23.999735
ZWS	2013-12-17	25.01	25.17	24.65	25.01	95,300	24.057453
ZWS	2013-12-18	25.110001	25.84	25.049999	25.5	221,900	24.528791
ZWS	2013-12-19	25.5	25.67	25.370001	25.59	162,800	24.615362
ZWS	2013-12-20	25.690001	26.33	25.620001	26.16	382,100	25.163652
ZWS	2013-12-23	26.360001	26.58	26.08	26.530001	148,000	25.51956
ZWS	2013-12-24	26.639999	26.85	26.629999	26.77	38,600	25.75042
ZWS	2013-12-26	26.93	26.950001	26.57	26.690001	82,500	25.673466
ZWS	2013-12-27	26.82	26.93	26.629999	26.75	60,700	25.731182
ZWS	2013-12-30	26.690001	26.74	26.280001	26.709999	89,500	25.692705
ZWS	2013-12-31	26.84	27.1	26.73	27.01	93,200	25.981276
ZWS	2014-01-02	26.85	27.120001	26.77	27.120001	201,200	26.08709
ZWS	2014-01-03	27.07	27.5	27.07	27.450001	146,700	26.404526
ZWS	2014-01-06	28.57	29.290001	28.33	28.360001	724,300	27.27986
ZWS	2014-01-07	28.57	28.67	28.280001	28.49	308,500	27.404913
ZWS	2014-01-08	28.559999	28.57	27.549999	27.780001	222,100	26.721952
ZWS	2014-01-09	27.889999	28.290001	27.379999	27.84	84,500	26.779663
ZWS	2014-01-10	27.92	27.92	27.16	27.66	118,900	26.60652
ZWS	2014-01-13	27.690001	27.719999	27.1	27.26	132,400	26.221754
ZWS	2014-01-14	27.459999	28.07	27.1	27.99	169,900	26.923954
ZWS	2014-01-15	28.110001	28.24	27.870001	28.08	84,600	27.010525
ZWS	2014-01-16	28.120001	28.610001	27.940001	28.23	156,100	27.154812
ZWS	2014-01-17	28.209999	28.68	27.98	28.610001	310,800	27.520344
ZWS	2014-01-21	28.73	28.75	28.309999	28.629999	182,200	27.539579
ZWS	2014-01-22	28.690001	28.75	28.469999	28.73	103,400	27.635767
ZWS	2014-01-23	28.690001	28.690001	28.27	28.59	179,700	27.501102
ZWS	2014-01-24	28.5	28.5	27.120001	27.719999	533,300	26.664236
ZWS	2014-01-27	27.76	27.940001	27.200001	27.639999	533,700	26.587284
ZWS	2014-01-28	27.610001	27.709999	27.120001	27.42	548,800	26.375668
ZWS	2014-01-29	26.49	26.530001	25.5	26.459999	740,400	25.452227
ZWS	2014-01-30	26.559999	26.83	26.110001	26.299999	1,026,900	25.298321
ZWS	2014-01-31	26.559999	27.5	25.940001	25.98	4,894,300	24.990509
ZWS	2014-02-03	25.98	26.42	25.77	25.83	1,035,900	24.846216
ZWS	2014-02-04	25.870001	26.15	25.75	26	404,400	25.00975
ZWS	2014-02-05	26	26.24	25.879999	26.02	435,600	25.028986
ZWS	2014-02-06	26.02	26.98	26.02	26.790001	464,600	25.769657
ZWS	2014-02-07	26.879999	27.799999	26.65	27.27	586,700	26.231373
ZWS	2014-02-10	27.389999	27.780001	26.75	27.77	369,500	26.71233
ZWS	2014-02-11	27.83	28.15	27.559999	27.84	328,200	26.779663
ZWS	2014-02-12	27.85	27.93	27.610001	27.889999	413,500	26.827761
ZWS	2014-02-13	27.74	28.5	27.559999	28.280001	279,500	27.202913
ZWS	2014-02-14	28.290001	28.690001	28.049999	28.49	662,200	27.404913
ZWS	2014-02-18	28.85	29.389999	28.76	28.93	492,600	27.828148
ZWS	2014-02-19	28.9	28.99	28.389999	28.469999	303,700	27.38567
ZWS	2014-02-20	28.549999	28.99	28.450001	28.93	274,700	27.828148
ZWS	2014-02-21	29.040001	29.32	28.73	28.860001	210,400	27.76082
ZWS	2014-02-24	29.200001	29.73	29.049999	29.139999	459,100	28.030157
ZWS	2014-02-25	29.26	29.75	29	29.25	293,600	28.135962
ZWS	2014-02-26	29.360001	29.530001	29.08	29.32	387,700	28.2033
ZWS	2014-02-27	29.389999	29.9	29.370001	29.77	276,800	28.63616
ZWS	2014-02-28	29.889999	30.32	29.700001	29.99	325,900	28.847776
ZWS	2014-03-03	29.700001	29.75	29.139999	29.17	406,000	28.05901
ZWS	2014-03-04	29.639999	30.15	29.540001	29.969999	491,700	28.828541
ZWS	2014-03-05	30.040001	30.23	29.690001	29.799999	280,700	28.665018
ZWS	2014-03-06	30.07	30.75	30.07	30.27	568,700	29.117119
ZWS	2014-03-07	30.559999	30.940001	30.440001	30.82	385,800	29.646166
ZWS	2014-03-10	30.82	30.889999	30.09	30.58	418,300	29.415308
ZWS	2014-03-11	30.59	30.73	29.6	29.76	229,200	28.626541
ZWS	2014-03-12	29.629999	29.790001	28.969999	29.629999	522,700	28.501492
ZWS	2014-03-13	29.709999	29.75	28.540001	28.82	368,300	27.722343
ZWS	2014-03-14	28.85	29.16	28.33	28.4	509,600	27.318333
ZWS	2014-03-17	28.66	29.1	28.540001	29.01	301,500	27.905104
ZWS	2014-03-18	29.08	29.41	29.02	29.290001	158,600	28.174442
ZWS	2014-03-19	29.27	29.379999	28.950001	29.15	246,400	28.03977
ZWS	2014-03-20	29.25	29.26	28.83	29.09	186,000	27.982059
ZWS	2014-03-21	29.25	29.690001	29.129999	29.59	548,300	28.463015
ZWS	2014-03-24	29.66	29.790001	28.379999	28.76	278,500	27.664629
ZWS	2014-03-25	28.950001	29.530001	28.84	29.450001	337,400	28.328346
ZWS	2014-03-26	29.75	29.75	28.83	28.879999	364,400	27.780054
ZWS	2014-03-27	28.709999	28.99	28.33	28.48	242,800	27.395287
ZWS	2014-03-28	28.549999	28.76	28.27	28.48	143,400	27.395287
ZWS	2014-03-31	28.83	29.27	28.6	28.98	235,800	27.876249
ZWS	2014-04-01	29.1	29.459999	29	29.08	328,000	27.972443
ZWS	2014-04-02	29.17	30.25	29.120001	29.76	425,000	28.626541
ZWS	2014-04-03	29.73	29.98	29.27	29.559999	181,100	28.434158

Subsets and Splits

No community queries yet

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