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 ⌀
ZYME	2021-06-11	37.330002	37.869999	35.580002	37.73	534,400	37.73
ZYME	2021-06-14	37.439999	38.130001	36.759998	37.950001	375,300	37.950001
ZYME	2021-06-15	37.939999	38.34	36.575001	38.23	408,100	38.23
ZYME	2021-06-16	38.389999	38.880001	37.450001	37.779999	471,900	37.779999
ZYME	2021-06-17	37.540001	38.610001	37.349998	38.18	401,000	38.18
ZYME	2021-06-18	37.82	38.200001	35.950001	36.25	1,410,800	36.25
ZYME	2021-06-21	36.799999	37.290001	35.779999	36.779999	433,300	36.779999
ZYME	2021-06-22	36.540001	36.810001	35.099998	36.240002	288,100	36.240002
ZYME	2021-06-23	36.369999	36.98	36.07	36.360001	167,900	36.360001
ZYME	2021-06-24	36.470001	37.630001	36.470001	36.700001	146,700	36.700001
ZYME	2021-06-25	36.66	37.110001	35.880001	36.959999	324,200	36.959999
ZYME	2021-06-28	36.990002	37.599998	36.110001	36.369999	160,000	36.369999
ZYME	2021-06-29	36.220001	36.599998	35.57	35.889999	167,700	35.889999
ZYME	2021-06-30	35.860001	35.950001	34.290001	34.689999	709,200	34.689999
ZYME	2021-07-01	34.73	39.41	34.494999	37.279999	2,764,600	37.279999
ZYME	2021-07-02	38.044998	38.044998	36.34	36.48	278,500	36.48
ZYME	2021-07-06	36.259998	37.150002	35.700001	36.23	318,700	36.23
ZYME	2021-07-07	36.509998	36.669998	35.189999	35.919998	352,800	35.919998
ZYME	2021-07-08	35.009998	36.5	34.610001	35.990002	277,800	35.990002
ZYME	2021-07-09	36	37.09	35.439999	36.849998	290,700	36.849998
ZYME	2021-07-12	36.950001	36.950001	35.349998	35.810001	155,600	35.810001
ZYME	2021-07-13	35.549999	35.775002	34.27	34.720001	254,200	34.720001
ZYME	2021-07-14	35	35.189999	33.553001	34.779999	344,000	34.779999
ZYME	2021-07-15	34.93	36	34.5	35.599998	344,500	35.599998
ZYME	2021-07-16	35.599998	36.82	35.23	35.73	530,700	35.73
ZYME	2021-07-19	34.889999	36.5	34.34	36.09	407,500	36.09
ZYME	2021-07-20	35.990002	37.389	35.990002	36.779999	307,400	36.779999
ZYME	2021-07-21	36.669998	38.630001	36.099998	36.959999	345,200	36.959999
ZYME	2021-07-22	37.330002	37.439999	36.029999	36.119999	313,700	36.119999
ZYME	2021-07-23	36.040001	36.389999	35.209999	35.439999	214,800	35.439999
ZYME	2021-07-26	35.200001	35.200001	33.32	33.450001	446,600	33.450001
ZYME	2021-07-27	33.459999	34.299999	31.950001	34.07	645,300	34.07
ZYME	2021-07-28	34.299999	34.869999	33.450001	33.93	523,900	33.93
ZYME	2021-07-29	33.849998	34.939999	32.549999	32.700001	381,000	32.700001
ZYME	2021-07-30	32.830002	33	31.84	32.09	411,300	32.09
ZYME	2021-08-02	32.07	32.950001	31.92	32.040001	536,700	32.040001
ZYME	2021-08-03	32.32	32.424999	30.76	31.950001	447,500	31.950001
ZYME	2021-08-04	31.9	32.790001	31.9	32.610001	446,300	32.610001
ZYME	2021-08-05	31.799999	35.900002	31.799999	35.110001	569,700	35.110001
ZYME	2021-08-06	34.66	35.380001	34.34	35.310001	241,600	35.310001
ZYME	2021-08-09	35.5	35.68	33.939999	33.939999	257,400	33.939999
ZYME	2021-08-10	33.73	33.799999	32.060001	33.049999	334,900	33.049999
ZYME	2021-08-11	32.900002	33.056	31.85	32.330002	184,000	32.330002
ZYME	2021-08-12	32.27	32.27	30.610001	31.09	413,500	31.09
ZYME	2021-08-13	31.02	31.809999	30.719999	31.67	157,200	31.67
ZYME	2021-08-16	31.58	32.169998	30.91	32	247,500	32
ZYME	2021-08-17	31.51	32.98	31.01	32.669998	373,700	32.669998
ZYME	2021-08-18	32.529999	33.009998	31.950001	31.969999	195,900	31.969999
ZYME	2021-08-19	31.5	32.566002	30.5	30.6	157,800	30.6
ZYME	2021-08-20	30.65	31.809999	30.51	31.42	224,800	31.42
ZYME	2021-08-23	32.029999	33.189999	31.665001	32.889999	423,400	32.889999
ZYME	2021-08-24	32.91	33.099998	32.049999	32.990002	261,600	32.990002
ZYME	2021-08-25	32.41	33.154999	31.32	32.59	324,400	32.59
ZYME	2021-08-26	32.57	33.235001	31.809999	31.98	328,100	31.98
ZYME	2021-08-27	32.080002	33.5	31.959999	32.880001	154,800	32.880001
ZYME	2021-08-30	32.860001	33.720001	32.384998	32.549999	247,600	32.549999
ZYME	2021-08-31	32.5	33.060001	32.139999	32.990002	461,800	32.990002
ZYME	2021-09-01	33.43	33.830002	32.669998	33.040001	169,600	33.040001
ZYME	2021-09-02	33.34	33.98	33.080002	33.740002	174,800	33.740002
ZYME	2021-09-03	34.040001	34.040001	32.400002	32.470001	183,300	32.470001
ZYME	2021-09-07	32.349998	32.810001	31.440001	32.040001	291,800	32.040001
ZYME	2021-09-08	31.82	32.66	31.51	31.99	184,300	31.99
ZYME	2021-09-09	31.77	33.41	31.77	32.119999	388,900	32.119999
ZYME	2021-09-10	32.5	32.639999	31.254999	32.400002	480,300	32.400002
ZYME	2021-09-13	33.5	34.290001	32.93	33.400002	2,249,700	33.400002
ZYME	2021-09-14	33.52	34.445999	32.93	32.939999	463,100	32.939999
ZYME	2021-09-15	33.029999	34.459999	32.880001	33.029999	441,400	33.029999
ZYME	2021-09-16	36.5	37	34.060001	36.099998	1,958,600	36.099998
ZYME	2021-09-17	36.66	37.189999	35.09	35.650002	800,900	35.650002
ZYME	2021-09-20	34.66	35.18	33.009998	33.07	375,500	33.07
ZYME	2021-09-21	33.380001	33.84	30.83	30.85	341,000	30.85
ZYME	2021-09-22	31.1	31.99	30.51	31.1	314,800	31.1
ZYME	2021-09-23	31.389999	31.700001	29.15	29.76	843,500	29.76
ZYME	2021-09-24	29.42	29.709999	28.129999	28.52	589,600	28.52
ZYME	2021-09-27	28.360001	30.15	28.040001	29.610001	460,800	29.610001
ZYME	2021-09-28	29.360001	30.18	29.120001	29.700001	315,300	29.700001
ZYME	2021-09-29	29.809999	29.809999	27.120001	27.35	498,900	27.35
ZYME	2021-09-30	27.41	29.08	27.35	29.040001	953,700	29.040001
ZYME	2021-10-01	29.040001	29.620001	28.525	29.33	446,000	29.33
ZYME	2021-10-04	28.870001	29.08	27.23	28.77	528,200	28.77
ZYME	2021-10-05	28.940001	29.16	26.92	28.08	1,404,400	28.08
ZYME	2021-10-06	27.879999	28.889999	27.68	28.07	413,800	28.07
ZYME	2021-10-07	27.67	28.52	26.32	26.42	389,000	26.42
ZYME	2021-10-08	26.440001	26.780001	24.41	24.59	549,300	24.59
ZYME	2021-10-11	24.42	25.85	24.42	25.66	269,300	25.66
ZYME	2021-10-12	25.67	26.355	25.280001	25.540001	220,400	25.540001
ZYME	2021-10-13	25.549999	25.68	25.15	25.290001	290,000	25.290001
ZYME	2021-10-14	25.67	25.809999	24.690001	24.74	2,467,800	24.74
ZYME	2021-10-15	25.049999	27.105	24.99	25.940001	701,600	25.940001
ZYME	2021-10-18	26	26.045	23.290001	24.01	902,700	24.01
ZYME	2021-10-19	24.02	24.15	22.450001	22.799999	1,085,300	22.799999
ZYME	2021-10-20	22.809999	23.645	22.6	23.1	1,119,900	23.1
ZYME	2021-10-21	23.209999	23.540001	22.530001	23.360001	651,700	23.360001
ZYME	2021-10-22	23.290001	23.290001	22.42	23	518,900	23
ZYME	2021-10-25	23.030001	23.9	23.030001	23.73	301,800	23.73
ZYME	2021-10-26	24.059999	24.264	23.065001	23.200001	286,000	23.200001
ZYME	2021-10-27	23.25	23.51	22.52	22.66	164,200	22.66
ZYME	2021-10-28	22.549999	23.139999	22.049999	22.85	590,400	22.85
ZYME	2021-10-29	22.77	22.889999	22.24	22.25	183,300	22.25
ZYME	2021-11-01	22.15	23.549999	21.98	23.42	318,200	23.42

Subsets and Splits

No community queries yet

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