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	2014-08-27	28.889999	29.07	28.84	28.959999	282,800	27.857008
ZWS	2014-08-28	28.860001	29.57	28.82	29.129999	715,000	28.020531
ZWS	2014-08-29	29.139999	29.27	28.99	29.209999	420,500	28.097485
ZWS	2014-09-02	29.4	29.620001	29.110001	29.370001	926,400	28.251392
ZWS	2014-09-03	29.610001	29.620001	28.98	29.309999	1,211,500	28.19368
ZWS	2014-09-04	29.360001	29.83	29.120001	29.290001	1,031,900	28.174442
ZWS	2014-09-05	29.17	29.530001	28.950001	29.49	823,400	28.366829
ZWS	2014-09-08	29.549999	29.860001	29.41	29.809999	422,600	28.674633
ZWS	2014-09-09	29.809999	29.879999	28.969999	29.01	596,000	27.905104
ZWS	2014-09-10	28.940001	29.450001	28.889999	29.389999	423,000	28.270634
ZWS	2014-09-11	29.200001	29.65	29.09	29.51	483,600	28.386065
ZWS	2014-09-12	29.540001	29.540001	29.09	29.26	421,100	28.145586
ZWS	2014-09-15	29.200001	29.4	28.9	29.15	533,700	28.03977
ZWS	2014-09-16	29.040001	29.549999	29	29.34	341,600	28.222538
ZWS	2014-09-17	29.35	29.58	29.120001	29.27	328,700	28.155203
ZWS	2014-09-18	29.33	29.450001	29.1	29.360001	351,100	28.241777
ZWS	2014-09-19	29.440001	29.719999	29.18	29.700001	1,550,000	28.568823
ZWS	2014-09-22	29.48	29.49	28.74	28.82	957,900	27.722343
ZWS	2014-09-23	29.120001	29.25	28.74	28.85	981,000	27.751204
ZWS	2014-09-24	28.91	28.91	28.51	28.73	664,200	27.635767
ZWS	2014-09-25	28.59	28.610001	28.24	28.24	787,400	27.164429
ZWS	2014-09-26	28.26	28.360001	27.790001	28.34	734,900	27.260622
ZWS	2014-09-29	28.02	28.450001	28.02	28.43	430,200	27.347193
ZWS	2014-09-30	28.459999	28.5	28.01	28.450001	797,800	27.366436
ZWS	2014-10-01	28.389999	28.440001	27.99	28.129999	945,100	27.05862
ZWS	2014-10-02	28.09	28.370001	27.85	28.139999	881,300	27.068237
ZWS	2014-10-03	28.5	28.629999	28.120001	28.27	356,600	27.193287
ZWS	2014-10-06	28.200001	28.370001	27.469999	27.68	773,200	26.625763
ZWS	2014-10-07	27.43	27.43	27.1	27.18	1,065,300	26.144806
ZWS	2014-10-08	27.15	27.5	26.74	27.459999	1,267,700	26.414135
ZWS	2014-10-09	27.389999	27.4	26.559999	26.59	851,500	25.577276
ZWS	2014-10-10	26.440001	26.51	25.85	26.1	1,024,000	25.105938
ZWS	2014-10-13	26.16	26.32	25.4	25.42	846,200	24.451838
ZWS	2014-10-14	25.66	25.969999	25.33	25.6	947,500	24.624981
ZWS	2014-10-15	26	26.030001	24.889999	25.74	1,593,100	24.759649
ZWS	2014-10-16	25.290001	26.43	25.15	26.23	695,500	25.230986
ZWS	2014-10-17	26.530001	26.790001	26.299999	26.68	762,500	25.663851
ZWS	2014-10-20	26.610001	27	26.559999	26.77	525,800	25.75042
ZWS	2014-10-21	26.9	27.52	26.84	27.379999	534,500	26.337187
ZWS	2014-10-22	27.370001	27.58	26.860001	26.879999	317,900	25.856232
ZWS	2014-10-23	27.26	27.83	27.15	27.48	543,000	26.433374
ZWS	2014-10-24	27.540001	27.66	27.309999	27.52	270,300	26.471853
ZWS	2014-10-27	27.35	27.35	26.83	27.1	569,600	26.067846
ZWS	2014-10-28	27.200001	28.33	27.200001	28.280001	433,100	27.202913
ZWS	2014-10-29	28.24	28.49	27.799999	28	318,100	26.933569
ZWS	2014-10-30	27.91	28.860001	27.82	28.6	449,100	27.510717
ZWS	2014-10-31	28.93	29.68	28.67	29.549999	993,900	28.424541
ZWS	2014-11-03	29.610001	29.950001	28.92	29.08	718,900	27.972443
ZWS	2014-11-04	28.9	29.25	28.709999	28.799999	357,700	27.703102
ZWS	2014-11-05	29	29.190001	28.77	29.09	275,000	27.982059
ZWS	2014-11-06	29.190001	29.559999	28.83	29.25	548,000	28.135962
ZWS	2014-11-07	27.049999	28.76	27.049999	27.98	1,621,200	26.914335
ZWS	2014-11-10	28.07	28.209999	27.809999	28.01	742,600	26.943197
ZWS	2014-11-11	28	28.120001	27.379999	27.879999	779,000	26.818146
ZWS	2014-11-12	27.700001	27.99	27.18	27.25	727,800	26.212135
ZWS	2014-11-13	26.299999	26.870001	26.139999	26.49	3,476,500	25.481083
ZWS	2014-11-14	26.5	27.059999	26.32	26.719999	2,993,300	25.702328
ZWS	2014-11-17	26.700001	27.07	26.700001	26.940001	1,457,700	25.913942
ZWS	2014-11-18	27	27.200001	26.889999	27.08	966,100	26.048611
ZWS	2014-11-19	27.059999	27.09	26.709999	26.91	1,008,000	25.885088
ZWS	2014-11-20	26.77	27.110001	26.77	27.09	851,100	26.058229
ZWS	2014-11-21	27.6	27.76	26.92	26.93	1,087,300	25.904327
ZWS	2014-11-24	27.07	27.299999	26.92	27.1	611,500	26.067846
ZWS	2014-11-25	27.18	27.780001	27.07	27.75	1,366,800	26.693096
ZWS	2014-11-26	27.790001	28.030001	27.540001	27.91	967,000	26.847004
ZWS	2014-11-28	27.85	27.85	27.42	27.549999	416,100	26.50071
ZWS	2014-12-01	27.540001	27.540001	26.84	27.059999	739,000	26.029369
ZWS	2014-12-02	27.1	27.530001	27.07	27.469999	609,100	26.423752
ZWS	2014-12-03	27.610001	28.280001	27.48	28.1	912,500	27.029764
ZWS	2014-12-04	28.02	28.030001	27.440001	27.6	539,500	26.548805
ZWS	2014-12-05	27.620001	28.18	27.620001	27.99	728,700	26.923954
ZWS	2014-12-08	27.879999	28.02	26.959999	27.09	355,200	26.058229
ZWS	2014-12-09	26.700001	27.549999	26.620001	27.49	510,600	26.442993
ZWS	2014-12-10	27.32	27.370001	26.299999	26.370001	519,700	25.365652
ZWS	2014-12-11	26.41	26.84	26.200001	26.66	450,400	25.644609
ZWS	2014-12-12	26.26	26.540001	25.809999	25.83	762,800	24.846216
ZWS	2014-12-15	26.059999	26.059999	25.610001	25.790001	607,000	24.807747
ZWS	2014-12-16	25.91	26.610001	25.809999	25.98	497,800	24.990509
ZWS	2014-12-17	26.01	26.559999	25.639999	26.52	465,900	25.509941
ZWS	2014-12-18	26.93	27.15	26.549999	27.129999	291,300	26.09671
ZWS	2014-12-19	27.129999	27.76	26.9	27.700001	715,000	26.644999
ZWS	2014-12-22	27.690001	27.73	27.51	27.690001	361,700	26.635387
ZWS	2014-12-23	27.82	28.209999	27.700001	28.120001	417,900	27.049004
ZWS	2014-12-24	28.08	28.360001	28.040001	28.18	106,000	27.106718
ZWS	2014-12-26	28.370001	28.41	28.129999	28.32	139,400	27.241388
ZWS	2014-12-29	28.25	28.58	28.16	28.43	292,700	27.347193
ZWS	2014-12-30	28.370001	28.709999	28.200001	28.66	353,700	27.568434
ZWS	2014-12-31	28.68	28.790001	28.18	28.209999	527,700	27.135576
ZWS	2015-01-02	28.360001	28.360001	27.469999	27.940001	494,800	26.875854
ZWS	2015-01-05	27.620001	27.620001	26.77	26.83	665,900	25.808134
ZWS	2015-01-06	26.85	26.889999	25.93	26.379999	568,000	25.375275
ZWS	2015-01-07	26.59	26.629999	26.190001	26.42	438,100	25.41375
ZWS	2015-01-08	26.68	26.809999	26.540001	26.67	427,800	25.654228
ZWS	2015-01-09	26.719999	26.790001	26.360001	26.65	338,900	25.634991
ZWS	2015-01-12	26.57	26.709999	26.32	26.540001	487,500	25.529182
ZWS	2015-01-13	26.719999	27.18	26.18	26.549999	546,100	25.538799
ZWS	2015-01-14	26.120001	26.379999	25.780001	25.85	377,200	24.865459
ZWS	2015-01-15	25.959999	25.959999	24.959999	25.02	679,300	24.067074
ZWS	2015-01-16	24.85	25.629999	24.75	25.559999	695,300	24.586502
ZWS	2015-01-20	24.93	25.440001	24.48	24.84	973,700	23.893929

Subsets and Splits

No community queries yet

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