Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-24 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
2018-04-26
13.28
15.25
13.151
15.25
83,200
15.25
ZYME
2018-04-27
15.33
18
15.33
16.07
137,300
16.07
ZYME
2018-04-30
16
16.200001
15.572
15.7
36,300
15.7
ZYME
2018-05-01
15.7
16.299999
15.666
15.9
28,100
15.9
ZYME
2018-05-02
15.7
16.110001
15.7
15.9
21,500
15.9
ZYME
2018-05-03
15.99
16.15
15.89
15.9
21,500
15.9
ZYME
2018-05-04
15.98
16.348
15.79
15.98
122,500
15.98
ZYME
2018-05-07
16.09
16.1
14.461
14.91
60,500
14.91
ZYME
2018-05-08
15.01
15.02
14.33
14.4
30,000
14.4
ZYME
2018-05-09
14.65
14.65
14.37
14.5
11,500
14.5
ZYME
2018-05-10
14.3
14.695
14.27
14.54
38,900
14.54
ZYME
2018-05-11
14.8
16
14.54
15.83
28,300
15.83
ZYME
2018-05-14
16.120001
16.49
15.59
15.84
80,200
15.84
ZYME
2018-05-15
16
17.440001
15.9
16.57
178,800
16.57
ZYME
2018-05-16
16.99
17.58
15.76
16.42
135,100
16.42
ZYME
2018-05-17
16.57
17.870001
16.57
17.34
277,500
17.34
ZYME
2018-05-18
17.48
17.66
16.959999
17.01
37,100
17.01
ZYME
2018-05-21
17.27
17.969999
17.01
17.700001
83,300
17.700001
ZYME
2018-05-22
17.700001
18.292
17.700001
17.9
176,800
17.9
ZYME
2018-05-23
18
18.969999
17.709999
17.799999
283,500
17.799999
ZYME
2018-05-24
18.01
18.25
17.700001
17.91
393,200
17.91
ZYME
2018-05-25
17.74
20.450001
17.700001
20.27
296,900
20.27
ZYME
2018-05-29
21.16
21.4
19.629999
20.18
190,900
20.18
ZYME
2018-05-30
20.200001
22.066
20
21.6
712,200
21.6
ZYME
2018-05-31
22.129999
23.6
20.59
20.6
487,200
20.6
ZYME
2018-06-01
21
29
20.879999
21.860001
566,100
21.860001
ZYME
2018-06-04
20.01
20.450001
16.77
19.190001
817,900
19.190001
ZYME
2018-06-05
19.450001
19.700001
18.549999
18.969999
241,400
18.969999
ZYME
2018-06-06
18.35
18.5
16.620001
16.879999
417,700
16.879999
ZYME
2018-06-07
16.299999
16.74
15.75
16.370001
1,363,100
16.370001
ZYME
2018-06-08
16.35
18.48
16.190001
17.889999
555,700
17.889999
ZYME
2018-06-11
17.709999
17.83
16.57
17.6
248,200
17.6
ZYME
2018-06-12
17.700001
17.829
17.110001
17.200001
127,800
17.200001
ZYME
2018-06-13
17.32
17.780001
16.84
17
126,500
17
ZYME
2018-06-14
17.129999
17.450001
16.52
16.52
244,900
16.52
ZYME
2018-06-15
16.5
17.120001
16.448
16.82
87,100
16.82
ZYME
2018-06-18
16.82
17.129999
16.450001
16.450001
100,200
16.450001
ZYME
2018-06-19
16.450001
17.17
15.95
17.059999
325,300
17.059999
ZYME
2018-06-20
17.219999
17.450001
16.35
16.559999
167,500
16.559999
ZYME
2018-06-21
16.459999
16.549999
15.91
16.110001
157,000
16.110001
ZYME
2018-06-22
16.25
16.4
15.9
16.049999
124,300
16.049999
ZYME
2018-06-25
15.9
16.120001
14.9
14.94
235,300
14.94
ZYME
2018-06-26
15.25
15.73
14.88
15.36
127,700
15.36
ZYME
2018-06-27
15.31
15.74
14.5
14.51
113,200
14.51
ZYME
2018-06-28
14.4
14.76
14.24
14.61
61,300
14.61
ZYME
2018-06-29
14.64
15.008
14.43
14.78
83,000
14.78
ZYME
2018-07-02
14.64
15.35
14.47
15.04
58,500
15.04
ZYME
2018-07-03
15.03
15.58
14.751
15.3
35,100
15.3
ZYME
2018-07-05
15.44
15.77
15.06
15.34
57,600
15.34
ZYME
2018-07-06
15.39
15.7
14.85
15.05
227,100
15.05
ZYME
2018-07-09
15.05
15.34
14.51
15.09
60,700
15.09
ZYME
2018-07-10
15.05
15.29
14.79
14.88
139,400
14.88
ZYME
2018-07-11
14.76
14.955
14.62
14.86
71,400
14.86
ZYME
2018-07-12
14.91
15.25
14.87
14.91
68,400
14.91
ZYME
2018-07-13
14.8
15.13
14.8
14.93
39,000
14.93
ZYME
2018-07-16
15.02
15.07
14.6
14.73
65,400
14.73
ZYME
2018-07-17
14.62
14.92
14.62
14.73
108,300
14.73
ZYME
2018-07-18
14.64
14.77
14.26
14.3
137,700
14.3
ZYME
2018-07-19
14.28
14.422
13.75
13.95
101,500
13.95
ZYME
2018-07-20
13.95
14.16
13.15
13.19
133,400
13.19
ZYME
2018-07-23
13.25
13.25
12.54
13.08
239,000
13.08
ZYME
2018-07-24
13.05
13.42
12.75
12.82
104,400
12.82
ZYME
2018-07-25
12.77
13.35
12.7
12.72
47,600
12.72
ZYME
2018-07-26
12.56
13.09
12.56
12.78
104,000
12.78
ZYME
2018-07-27
12.83
13.01
12.25
12.46
77,600
12.46
ZYME
2018-07-30
12.51
12.51
12.15
12.21
78,700
12.21
ZYME
2018-07-31
12.32
12.675
12.25
12.39
67,000
12.39
ZYME
2018-08-01
12.44
12.7
12.35
12.4
57,400
12.4
ZYME
2018-08-02
13.16
14.25
12.49
13.39
310,500
13.39
ZYME
2018-08-03
13.39
13.89
13.175
13.46
147,300
13.46
ZYME
2018-08-06
13.46
14.14
13.46
14.07
84,000
14.07
ZYME
2018-08-07
14.2
14.79
14.1
14.6
119,200
14.6
ZYME
2018-08-08
14.65
14.68
14.16
14.32
158,700
14.32
ZYME
2018-08-09
14.43
14.88
14.22
14.5
76,700
14.5
ZYME
2018-08-10
14.4
14.5
14.09
14.17
53,800
14.17
ZYME
2018-08-13
14.26
14.679
14
14.24
102,800
14.24
ZYME
2018-08-14
14.37
14.4
14.15
14.17
100,000
14.17
ZYME
2018-08-15
14.1
14.11
13.77
14
46,400
14
ZYME
2018-08-16
14.16
14.19
13.89
14.14
59,600
14.14
ZYME
2018-08-17
14.03
14.24
13.93
14.18
80,300
14.18
ZYME
2018-08-20
14.1
14.1
13.6
13.67
42,100
13.67
ZYME
2018-08-21
13.6
14.18
13.56
14.11
100,400
14.11
ZYME
2018-08-22
14.19
14.34
13.6
13.89
74,800
13.89
ZYME
2018-08-23
13.98
14
13.68
13.9
51,600
13.9
ZYME
2018-08-24
13.86
14.02
13.665
13.79
92,200
13.79
ZYME
2018-08-27
13.83
14.08
13.76
13.97
36,200
13.97
ZYME
2018-08-28
14
14.15
13.75
14.1
27,600
14.1
ZYME
2018-08-29
14.21
14.3
14
14.25
57,600
14.25
ZYME
2018-08-30
14.24
14.5
13.99
14.16
81,400
14.16
ZYME
2018-08-31
14.16
14.38
14.01
14.05
57,800
14.05
ZYME
2018-09-04
13.98
13.98
13.4
13.49
68,300
13.49
ZYME
2018-09-05
13.39
13.97
13.355
13.8
93,800
13.8
ZYME
2018-09-06
13.69
13.95
13.341
13.81
64,000
13.81
ZYME
2018-09-07
13.69
14.58
13.69
14.43
215,000
14.43
ZYME
2018-09-10
14.5
14.64
13.86
14.54
114,100
14.54
ZYME
2018-09-11
14.68
15.29
14.28
15.24
152,600
15.24
ZYME
2018-09-12
15.14
15.59
14.08
14.39
130,500
14.39
ZYME
2018-09-13
14.34
14.48
14.1
14.34
195,300
14.34
ZYME
2018-09-14
14.3
14.82
14.29
14.66
97,200
14.66
ZYME
2018-09-17
14.81
14.86
14.09
14.35
210,100
14.35