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 2025-07-16 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	2020-08-10	30.780001	31.93	30.709999	31.700001	1,083,300	30.532946
ZWS	2020-08-11	32	32.560001	31.200001	31.32	625,100	30.166935
ZWS	2020-08-12	31.67	31.73	31.18	31.219999	390,700	30.07062
ZWS	2020-08-13	30.969999	31.370001	30.51	30.629999	438,200	29.502337
ZWS	2020-08-14	30.48	31.030001	30.43	30.940001	689,200	29.800922
ZWS	2020-08-17	30.82	31.08	29.719999	29.860001	578,400	28.760685
ZWS	2020-08-18	29.700001	30.280001	29.370001	29.41	542,800	28.327253
ZWS	2020-08-19	29.4	29.68	29.139999	29.16	355,100	28.08646
ZWS	2020-08-20	28.719999	29.4	28.68	29.17	709,100	28.09609
ZWS	2020-08-21	28.959999	29.24	28.870001	28.99	836,500	27.922718
ZWS	2020-08-24	29.27	29.719999	29.049999	29.360001	419,000	28.279093
ZWS	2020-08-25	29.59	29.92	29.379999	29.57	770,400	28.481365
ZWS	2020-08-26	29.540001	30.26	29.5	30.120001	819,100	29.011114
ZWS	2020-08-27	30.4	30.59	29.77	29.790001	644,200	28.693264
ZWS	2020-08-28	30	30	29.52	29.68	645,900	28.587315
ZWS	2020-08-31	29.65	29.65	28.940001	28.959999	701,500	27.893818
ZWS	2020-09-01	28.75	30.34	28.639999	30.27	1,143,600	29.155594
ZWS	2020-09-02	30.219999	30.83	30.040001	30.73	491,700	29.598658
ZWS	2020-09-03	30.639999	30.780001	29.280001	29.459999	465,700	28.375414
ZWS	2020-09-04	30.01	30.059999	29.16	29.469999	453,100	28.385044
ZWS	2020-09-08	29.1	29.559999	28.780001	28.889999	505,700	27.826397
ZWS	2020-09-09	29.15	30.08	29.15	30	681,900	28.895531
ZWS	2020-09-10	30.059999	30.299999	29.52	29.700001	774,700	28.606579
ZWS	2020-09-11	29.809999	30.639999	29.74	30.23	624,400	29.117065
ZWS	2020-09-14	30.52	30.700001	30.219999	30.48	538,000	29.357861
ZWS	2020-09-15	30.5	30.790001	30.200001	30.35	455,700	29.232647
ZWS	2020-09-16	30.540001	31.040001	30.33	30.459999	764,400	29.338594
ZWS	2020-09-17	30.09	30.99	29.91	30.629999	661,700	29.502337
ZWS	2020-09-18	30.82	31.219999	30.26	30.48	2,927,200	29.357861
ZWS	2020-09-21	29.76	29.809999	28.1	28.84	1,175,200	27.778236
ZWS	2020-09-22	28.799999	29.379999	28.66	29.299999	827,300	28.221302
ZWS	2020-09-23	29.26	29.68	28.639999	28.790001	572,200	27.730078
ZWS	2020-09-24	28.799999	28.959999	28.209999	28.52	434,200	27.470022
ZWS	2020-09-25	28.24	28.67	28.190001	28.469999	400,700	27.421862
ZWS	2020-09-28	28.83	29.51	28.83	29.23	534,900	28.153885
ZWS	2020-09-29	29.33	30.16	29.200001	29.75	679,900	28.654736
ZWS	2020-09-30	29.780001	30.389999	29.6	29.84	647,800	28.741425
ZWS	2020-10-01	30	30.290001	29.32	29.709999	758,500	28.616205
ZWS	2020-10-02	29.219999	30.5	29.040001	30.16	406,000	29.049646
ZWS	2020-10-05	30.41	31.08	30.309999	31.030001	436,200	29.887613
ZWS	2020-10-06	31.25	31.860001	31	31.07	771,600	29.926138
ZWS	2020-10-07	31.52	32.119999	31.469999	31.91	613,300	30.735218
ZWS	2020-10-08	32.16	32.380001	31.389999	31.82	477,000	30.648525
ZWS	2020-10-09	32.299999	32.380001	31.85	31.950001	375,800	30.773745
ZWS	2020-10-12	32.189999	32.810001	32.169998	32.549999	562,000	31.35165
ZWS	2020-10-13	32.150002	32.43	31.559999	31.610001	459,700	30.446259
ZWS	2020-10-14	31.559999	32.189999	31.559999	31.879999	434,300	30.706322
ZWS	2020-10-15	31.389999	32.290001	31.309999	32.27	349,000	31.081955
ZWS	2020-10-16	32.23	32.759998	31.889999	32.080002	771,700	30.898962
ZWS	2020-10-19	32.099998	32.540001	31.23	31.52	506,500	30.359571
ZWS	2020-10-20	31.700001	32.049999	31.49	31.68	394,800	30.513683
ZWS	2020-10-21	31.76	32.060001	31.41	31.66	597,700	30.494421
ZWS	2020-10-22	31.879999	32.369999	31.83	32.369999	528,600	31.17828
ZWS	2020-10-23	32.5	32.709999	32.16	32.639999	404,400	31.438345
ZWS	2020-10-26	32.060001	32.310001	31.57	32.09	374,800	30.908588
ZWS	2020-10-27	31.940001	31.940001	30.93	31.25	1,282,100	30.099514
ZWS	2020-10-28	28.360001	31.030001	28.35	30.799999	1,058,500	29.66608
ZWS	2020-10-29	30.73	32.040001	30.530001	31.799999	851,800	30.629265
ZWS	2020-10-30	31.700001	32.380001	31.49	32.080002	761,700	30.898962
ZWS	2020-11-02	32.57	34.360001	32.52	34.130001	886,900	32.873486
ZWS	2020-11-03	34.779999	35.34	33.950001	35.09	883,600	33.798145
ZWS	2020-11-04	34.400002	34.400002	33	33.650002	728,400	32.411167
ZWS	2020-11-05	33.959999	35.099998	33.959999	34.799999	766,900	33.518818
ZWS	2020-11-06	34.84	35.34	34.75	34.98	578,800	33.692188
ZWS	2020-11-09	37.049999	39.459999	36.610001	36.869999	871,400	35.512615
ZWS	2020-11-10	37.349998	37.799999	36.700001	37.389999	997,000	36.013462
ZWS	2020-11-11	37.400002	37.400002	36.299999	36.880001	398,200	35.522243
ZWS	2020-11-12	36.599998	36.75	35.630001	36.060001	533,200	34.732433
ZWS	2020-11-13	36.419998	37.299999	36.41	37.18	354,500	35.811207
ZWS	2020-11-16	37.5	38.48	37.490002	38.459999	582,100	37.044067
ZWS	2020-11-17	38.07	38.66	37.290001	38.650002	560,800	37.227077
ZWS	2020-11-18	39.02	39.119999	37.98	37.990002	666,000	36.591373
ZWS	2020-11-19	37.669998	37.849998	37.18	37.75	560,900	36.397141
ZWS	2020-11-20	37.470001	37.889999	37.200001	37.68	577,000	36.329643
ZWS	2020-11-23	38.119999	38.41	37.709999	37.82	693,400	36.464626
ZWS	2020-11-24	38.380001	39.540001	38.029999	39.220001	990,700	37.814445
ZWS	2020-11-25	39.029999	39.029999	38.23	38.360001	541,600	36.985275
ZWS	2020-11-27	38.310001	38.57	38.009998	38.400002	241,800	37.02383
ZWS	2020-11-30	38.169998	38.220001	37.389999	37.509998	455,300	36.165733
ZWS	2020-12-01	38.259998	38.549999	37.75	38.080002	419,600	36.715305
ZWS	2020-12-02	37.950001	38.209999	37.040001	37.93	434,600	36.570679
ZWS	2020-12-03	37.900002	38.560001	37.540001	37.599998	395,600	36.252514
ZWS	2020-12-04	38.080002	38.93	37.959999	38.639999	465,300	37.255234
ZWS	2020-12-07	38.830002	39.139999	38.450001	38.669998	626,400	37.284168
ZWS	2020-12-08	38.259998	39	38.259998	38.439999	688,300	37.062401
ZWS	2020-12-09	38.68	39.040001	37.689999	37.98	685,700	36.618893
ZWS	2020-12-10	37.66	38.27	37.279999	38.189999	606,700	36.821358
ZWS	2020-12-11	37.810001	38.34	37.650002	38.200001	455,700	36.831017
ZWS	2020-12-14	38.75	38.75	37.259998	37.27	712,500	35.93433
ZWS	2020-12-15	37.82	38.439999	37.330002	38.32	1,046,200	36.946701
ZWS	2020-12-16	38.439999	38.720001	37.419998	37.66	775,000	36.310349
ZWS	2020-12-17	37.759998	37.860001	37.290001	37.709999	625,400	36.35857
ZWS	2020-12-18	37.779999	38.119999	37.189999	37.41	1,771,000	36.069321
ZWS	2020-12-21	36.77	38.599998	36.630001	38.43	1,054,700	37.052773
ZWS	2020-12-22	38.59	38.720001	37.900002	38.240002	526,800	36.869576
ZWS	2020-12-23	38.57	39.389999	38.549999	38.880001	730,400	37.486629
ZWS	2020-12-24	39.09	39.259998	38.75	39.23	270,600	37.824089
ZWS	2020-12-28	39.669998	40.150002	39.349998	39.580002	602,000	38.161552
ZWS	2020-12-29	39.650002	39.709999	38.400002	38.900002	575,900	37.50592
ZWS	2020-12-30	38.950001	40.02	38.950001	39.470001	445,700	38.055489

Subsets and Splits

No community queries yet

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