Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-21 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
2024-03-27
32.529999
32.779999
32.330002
32.759998
662,600
32.359978
ZWS
2024-03-28
33.150002
33.709999
33.119999
33.470001
1,110,100
33.061314
ZWS
2024-04-01
34.279999
34.580002
33.009998
33.119999
1,188,400
32.715584
ZWS
2024-04-02
32.560001
32.669998
30.799999
32.200001
646,600
31.806822
ZWS
2024-04-03
32.07
32.900002
31.950001
32.380001
545,500
31.984619
ZWS
2024-04-04
32.860001
32.880001
31.969999
32.080002
403,800
31.688286
ZWS
2024-04-05
32.09
32.52
32.09
32.16
642,400
31.767311
ZWS
2024-04-08
32.299999
32.459999
31.969999
31.99
650,600
31.599384
ZWS
2024-04-09
32.040001
32.59
31.65
32.52
789,500
32.12291
ZWS
2024-04-10
31.35
32.07
31.139999
31.76
779,600
31.372192
ZWS
2024-04-11
31.790001
32.450001
31.76
32.200001
670,400
31.806822
ZWS
2024-04-12
32.279999
32.580002
31.67
31.91
813,600
31.520361
ZWS
2024-04-15
32.18
32.360001
31.35
31.66
855,700
31.273415
ZWS
2024-04-16
31.49
31.950001
31.049999
31.719999
782,100
31.332682
ZWS
2024-04-17
31.799999
31.799999
31.02
31.280001
823,500
30.898052
ZWS
2024-04-18
31.450001
31.870001
31.27
31.610001
969,300
31.224024
ZWS
2024-04-19
31.360001
32
31.360001
31.690001
1,292,000
31.303049
ZWS
2024-04-22
31.799999
32.209999
31.6
32.09
1,368,100
31.698162
ZWS
2024-04-23
32.200001
32.82
32.029999
32.75
1,408,100
32.350105
ZWS
2024-04-24
33.599998
33.619999
31.639999
32.119999
1,756,200
31.727795
ZWS
2024-04-25
31.51
32.029999
31.190001
31.879999
1,665,500
31.490726
ZWS
2024-04-26
31.879999
32.34
31.67
31.700001
1,037,800
31.312925
ZWS
2024-04-29
31.799999
32.07
31.5
31.969999
803,000
31.57963
ZWS
2024-04-30
31.77
32.07
31.25
31.280001
1,003,700
30.898052
ZWS
2024-05-01
31.370001
32
31.27
31.34
736,900
30.957319
ZWS
2024-05-02
31.620001
31.84
31.08
31.629999
977,300
31.24378
ZWS
2024-05-03
32.169998
32.310001
31.58
31.639999
615,700
31.253656
ZWS
2024-05-06
31.82
32.240002
31.809999
32.119999
770,700
31.727795
ZWS
2024-05-07
32.25
32.419998
32.080002
32.299999
602,000
31.905598
ZWS
2024-05-08
32.23
32.41
31.91
32.119999
586,700
31.727795
ZWS
2024-05-09
32.07
32.439999
31.93
32.389999
564,500
31.994497
ZWS
2024-05-10
32.470001
32.799999
32.369999
32.779999
471,800
32.379734
ZWS
2024-05-13
33
33.07
32.419998
32.549999
494,100
32.15255
ZWS
2024-05-14
32.889999
32.950001
32.48
32.560001
655,100
32.162426
ZWS
2024-05-15
32.900002
32.93
32.560001
32.799999
559,600
32.399487
ZWS
2024-05-16
32.75
32.91
32.150002
32.349998
674,600
31.954985
ZWS
2024-05-17
32.389999
32.560001
32.200001
32.529999
397,400
32.212448
ZWS
2024-05-20
32.599998
32.93
32.52
32.599998
568,300
32.281769
ZWS
2024-05-21
32.57
32.759998
32.439999
32.66
579,900
32.341183
ZWS
2024-05-22
32.57
33
32.16
32.220001
736,000
31.905478
ZWS
2024-05-23
32.23
32.23
31.559999
31.74
854,400
31.430161
ZWS
2024-05-24
31.93
32.060001
31.690001
31.950001
790,600
31.638113
ZWS
2024-05-28
31.950001
32.099998
31.290001
31.290001
749,600
30.984554
ZWS
2024-05-29
30.93
31.120001
30.41
30.459999
820,400
30.162657
ZWS
2024-05-30
30.6
31.18
30.43
31.08
951,000
30.776604
ZWS
2024-05-31
31.129999
31.33
30.780001
31.309999
878,000
31.004358
ZWS
2024-06-03
31.700001
31.700001
30.309999
30.66
745,900
30.360703
ZWS
2024-06-04
30.49
30.790001
30.4
30.610001
675,900
30.311193
ZWS
2024-06-05
30.82
30.889999
30.49
30.870001
982,800
30.568655
ZWS
2024-06-06
30.77
30.84
30.309999
30.389999
571,000
30.093338
ZWS
2024-06-07
30.219999
30.52
30.09
30.26
530,700
29.964607
ZWS
2024-06-10
30.15
30.290001
29.950001
30.139999
883,500
29.845778
ZWS
2024-06-11
29.99
30.469999
29.780001
30.34
834,700
30.043831
ZWS
2024-06-12
31.290001
31.84
31.129999
31.17
1,903,500
30.865726
ZWS
2024-06-13
31.09
31.290001
30.68
31.18
815,100
30.875629
ZWS
2024-06-14
30.700001
30.790001
30.35
30.620001
612,100
30.321096
ZWS
2024-06-17
30.370001
30.950001
30.370001
30.780001
501,700
30.479532
ZWS
2024-06-18
30.639999
30.85
30.389999
30.4
835,900
30.103241
ZWS
2024-06-20
30.15
30.52
30.110001
30.299999
881,200
30.004217
ZWS
2024-06-21
30.27
30.49
29.82
30.49
1,884,300
30.192364
ZWS
2024-06-24
30.559999
30.65
30.08
30.1
934,600
29.806171
ZWS
2024-06-25
29.99
30.23
29.58
29.719999
645,300
29.42988
ZWS
2024-06-26
29.5
29.67
29.18
29.200001
1,058,400
28.914959
ZWS
2024-06-27
29.4
29.530001
29.02
29.16
1,029,200
28.875347
ZWS
2024-06-28
29.41
29.700001
28.889999
29.4
5,476,600
29.113003
ZWS
2024-07-01
29.48
29.610001
28.719999
28.76
1,068,600
28.47925
ZWS
2024-07-02
28.860001
29.33
28.549999
29.18
921,800
28.895151
ZWS
2024-07-03
29.17
29.709999
29.15
29.58
629,900
29.291246
ZWS
2024-07-05
29.42
29.66
28.969999
29.08
633,400
28.796129
ZWS
2024-07-08
29.25
29.530001
29.139999
29.280001
796,300
28.994175
ZWS
2024-07-09
29.200001
29.26
28.25
28.610001
1,303,900
28.330717
ZWS
2024-07-10
28.809999
29.35
28.58
29.18
994,900
28.895151
ZWS
2024-07-11
29.93
30.25
29.83
30
1,339,200
29.707146
ZWS
2024-07-12
30.35
30.48
29.950001
30.309999
1,064,200
30.01412
ZWS
2024-07-15
30.51
30.969999
30.35
30.719999
969,900
30.420118
ZWS
2024-07-16
31.08
32.09
31.059999
32.049999
1,078,600
31.737135
ZWS
2024-07-17
31.82
32.169998
31.440001
31.450001
935,200
31.142996
ZWS
2024-07-18
31.34
32.169998
31.1
31.139999
754,100
30.83602
ZWS
2024-07-19
31.27
31.389999
30.889999
30.959999
811,300
30.657774
ZWS
2024-07-22
31.07
31.389999
30.57
31.35
551,700
31.043968
ZWS
2024-07-23
31.209999
31.559999
31.110001
31.42
780,000
31.113285
ZWS
2024-07-24
31.24
31.559999
30.6
30.620001
739,800
30.321096
ZWS
2024-07-25
30.799999
31.9
30.74
31.559999
994,600
31.251917
ZWS
2024-07-26
32.029999
32.639999
31.780001
32.400002
864,200
32.083721
ZWS
2024-07-29
32.43
32.759998
32.139999
32.23
1,033,500
31.915379
ZWS
2024-07-30
32.52
32.52
32
32.240002
880,900
31.92528
ZWS
2024-07-31
32.84
33.02
31
32.459999
1,091,100
32.143131
ZWS
2024-08-01
32.41
32.490002
31.129999
31.32
1,184,400
31.014261
ZWS
2024-08-02
30.16
30.57
29.940001
30.51
984,300
30.21217
ZWS
2024-08-05
29.48
29.76
29.040001
29.700001
984,500
29.410076
ZWS
2024-08-06
29.77
30.790001
29.280001
30.360001
861,800
30.063635
ZWS
2024-08-07
30.690001
30.959999
29.76
29.809999
952,500
29.519001
ZWS
2024-08-08
30.23
30.5
29.9
30.32
834,300
30.024023
ZWS
2024-08-09
30.440001
30.549999
30.09
30.34
684,100
30.043831
ZWS
2024-08-12
30.16
30.4
29.92
30.01
576,800
29.717051
ZWS
2024-08-13
30.290001
30.58
30.040001
30.5
577,700
30.202267
ZWS
2024-08-14
30.629999
30.68
30.299999
30.549999
437,100
30.25178
ZWS
2024-08-15
31.25
31.440001
30.93
31.34
561,000
31.034065
ZWS
2024-08-16
31.27
31.530001
31.040001
31.1
464,800
30.79641
ZWS
2024-08-19
31.190001
31.290001
31.07
31.23
669,100
30.925138