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	2014-04-04	29.85	30.049999	28.469999	28.690001	295,100	27.597292
ZWS	2014-04-07	28.57	28.67	27.540001	27.959999	362,100	26.895092
ZWS	2014-04-08	27.959999	28.110001	26.83	27.74	420,800	26.683474
ZWS	2014-04-09	27.92	28.48	27.83	28.48	163,400	27.395287
ZWS	2014-04-10	28.440001	28.440001	27.26	27.370001	312,800	26.327566
ZWS	2014-04-11	27.09	27.23	26.52	26.690001	261,200	25.673466
ZWS	2014-04-14	27.030001	27.1	26.24	26.860001	318,800	25.83699
ZWS	2014-04-15	26.91	27.110001	26.34	26.950001	182,100	25.923569
ZWS	2014-04-16	27.209999	27.49	27.059999	27.41	127,000	26.366045
ZWS	2014-04-17	27.440001	28.129999	27.32	27.82	148,300	26.760427
ZWS	2014-04-21	27.809999	27.92	27.459999	27.83	98,600	26.770046
ZWS	2014-04-22	27.93	28.27	27.82	28.24	116,500	27.164429
ZWS	2014-04-23	27.41	27.639999	26.99	27.5	499,200	26.452614
ZWS	2014-04-24	27.77	27.77	27.02	27.280001	228,500	26.240997
ZWS	2014-04-25	27.09	27.139999	26.299999	26.52	286,800	25.509941
ZWS	2014-04-28	26.73	27.120001	26.27	26.82	228,800	25.798517
ZWS	2014-04-29	26.98	27.059999	26.4	26.620001	144,100	25.606133
ZWS	2014-04-30	26.6	26.76	26.290001	26.74	232,900	25.721565
ZWS	2014-05-01	26.639999	26.809999	26.200001	26.540001	273,900	25.529182
ZWS	2014-05-02	26.629999	27.73	26.6	27.4	259,800	26.356424
ZWS	2014-05-05	27.299999	27.91	27.07	27.35	248,700	26.308332
ZWS	2014-05-06	27.32	27.75	27.1	27.15	535,100	26.115948
ZWS	2014-05-07	27.209999	27.51	26.84	27.379999	338,200	26.337187
ZWS	2014-05-08	27.41	27.620001	26.559999	26.780001	165,100	25.760042
ZWS	2014-05-09	26.629999	26.82	26.110001	26.52	223,700	25.509941
ZWS	2014-05-12	26.74	27.879999	26.48	27.77	235,200	26.71233
ZWS	2014-05-13	27.82	27.879999	27.34	27.52	232,100	26.471853
ZWS	2014-05-14	27.5	27.549999	26.66	26.85	238,500	25.827375
ZWS	2014-05-15	26.75	26.889999	26.17	26.709999	198,600	25.692705
ZWS	2014-05-16	26.639999	26.969999	26.450001	26.959999	108,700	25.933178
ZWS	2014-05-19	26.719999	27.73	26.700001	27.309999	151,400	26.269852
ZWS	2014-05-20	27.26	27.26	26.59	26.92	200,300	25.894709
ZWS	2014-05-21	26.940001	27.07	26.549999	26.6	361,200	25.586893
ZWS	2014-05-22	26.01	26.379999	25.25	25.719999	1,063,900	24.740406
ZWS	2014-05-23	25.889999	27.66	25.889999	27.26	531,800	26.221754
ZWS	2014-05-27	27.35	28.51	27.25	27.91	440,100	26.847004
ZWS	2014-05-28	26.700001	27.18	26.09	26.18	947,700	25.182892
ZWS	2014-05-29	25.450001	25.6	25.08	25.4	8,837,400	24.432596
ZWS	2014-05-30	25.4	25.75	25.299999	25.57	1,463,100	24.596125
ZWS	2014-06-02	25.870001	25.950001	25.299999	25.67	1,183,700	24.692314
ZWS	2014-06-03	25.58	26.01	25.17	25.85	1,351,800	24.865459
ZWS	2014-06-04	26.66	27.299999	26.49	27.139999	2,394,400	26.106325
ZWS	2014-06-05	27.120001	28.299999	27.040001	28.219999	1,364,900	27.145193
ZWS	2014-06-06	28.469999	28.9	28.32	28.559999	1,300,600	27.472244
ZWS	2014-06-09	28.610001	29.209999	28.52	28.91	1,085,900	27.808912
ZWS	2014-06-10	28.83	29.25	28.719999	28.92	774,500	27.818533
ZWS	2014-06-11	28.83	29.049999	28.58	28.879999	868,700	27.780054
ZWS	2014-06-12	28.74	28.860001	28.120001	28.200001	896,600	27.125954
ZWS	2014-06-13	28.290001	28.52	27.91	28.4	399,700	27.318333
ZWS	2014-06-16	28.35	28.77	28.15	28.67	797,500	27.578053
ZWS	2014-06-17	28.610001	29.08	28.51	28.75	671,700	27.655008
ZWS	2014-06-18	28.790001	28.889999	28.4	28.799999	631,900	27.703102
ZWS	2014-06-19	28.91	28.98	28.52	28.74	556,400	27.64539
ZWS	2014-06-20	28.77	28.879999	28.309999	28.700001	1,332,000	27.606913
ZWS	2014-06-23	28.82	28.959999	28.290001	28.34	794,500	27.260622
ZWS	2014-06-24	28.389999	28.93	28.059999	28.15	743,800	27.077864
ZWS	2014-06-25	28.049999	28.700001	27.959999	28.52	734,800	27.433769
ZWS	2014-06-26	28.59	28.719999	28.030001	28.59	518,800	27.501102
ZWS	2014-06-27	28.549999	28.860001	28.41	28.41	4,712,000	27.327957
ZWS	2014-06-30	28.469999	28.469999	27.959999	28.15	786,000	27.077864
ZWS	2014-07-01	28.34	28.940001	28.280001	28.639999	978,800	27.549196
ZWS	2014-07-02	28.58	29.15	28.33	28.540001	1,012,700	27.453003
ZWS	2014-07-03	28.6	28.889999	28.450001	28.85	211,200	27.751204
ZWS	2014-07-07	28.620001	28.809999	28.4	28.780001	507,300	27.683868
ZWS	2014-07-08	28.77	28.860001	28.66	28.799999	925,900	27.703102
ZWS	2014-07-09	28.940001	29.18	28.9	29.02	798,500	27.914724
ZWS	2014-07-10	29.02	29.32	28.57	29.200001	629,600	28.087868
ZWS	2014-07-11	29.24	29.309999	29.15	29.27	645,000	28.155203
ZWS	2014-07-14	29.620001	29.719999	29.24	29.290001	872,800	28.174442
ZWS	2014-07-15	29.34	29.5	29.129999	29.23	854,000	28.116726
ZWS	2014-07-16	29.32	29.389999	28.99	29.219999	451,600	28.107107
ZWS	2014-07-17	28.9	29.18	28.66	28.67	565,200	27.578053
ZWS	2014-07-18	28.629999	29.23	28.629999	29.129999	622,500	28.020531
ZWS	2014-07-21	28.879999	29.25	28.879999	29.09	485,700	27.982059
ZWS	2014-07-22	29.190001	29.34	28.99	29.1	350,400	27.991678
ZWS	2014-07-23	29.139999	29.290001	28.91	28.969999	322,600	27.866623
ZWS	2014-07-24	28.93	29.25	28.59	28.76	292,600	27.664629
ZWS	2014-07-25	28.440001	28.709999	28.25	28.42	392,600	27.337574
ZWS	2014-07-28	28.34	28.459999	27.559999	27.809999	648,600	26.750811
ZWS	2014-07-29	27.799999	27.84	27.389999	27.549999	411,000	26.50071
ZWS	2014-07-30	27.74	27.9	27.629999	27.879999	389,300	26.818146
ZWS	2014-07-31	27.379999	27.57	26.879999	26.91	502,400	25.885088
ZWS	2014-08-01	26.799999	27	26.469999	26.49	544,100	25.481083
ZWS	2014-08-04	26.65	27.16	26.5	26.690001	1,036,000	25.673466
ZWS	2014-08-05	26.530001	26.879999	26.32	26.57	443,200	25.558039
ZWS	2014-08-06	26.309999	26.530001	26.219999	26.469999	1,010,800	25.461849
ZWS	2014-08-07	27	28.530001	26.879999	26.99	1,503,900	25.962042
ZWS	2014-08-08	27.02	27.5	26.809999	27.459999	491,800	26.414135
ZWS	2014-08-11	27.700001	27.719999	27.299999	27.34	560,600	26.298706
ZWS	2014-08-12	26.469999	27.030001	26.4	26.93	2,121,400	25.904327
ZWS	2014-08-13	27.07	27.32	26.860001	26.93	391,300	25.904327
ZWS	2014-08-14	26.969999	27.1	26.74	26.969999	440,900	25.942804
ZWS	2014-08-15	27.209999	27.27	26.91	27.200001	576,500	26.164042
ZWS	2014-08-18	27.360001	28.059999	27.360001	28.01	860,300	26.943197
ZWS	2014-08-19	28.120001	28.290001	27.92	28.07	478,800	27.000902
ZWS	2014-08-20	27.91	28.389999	27.84	28.35	640,800	27.270243
ZWS	2014-08-21	28.41	29.17	28.299999	28.950001	1,835,600	27.847387
ZWS	2014-08-22	28.860001	29	28.530001	28.969999	813,200	27.866623
ZWS	2014-08-25	29.190001	29.190001	28.92	29.07	391,800	27.96282
ZWS	2014-08-26	29.040001	29.33	28.85	29.040001	690,400	27.933968

Subsets and Splits

No community queries yet

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