Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-21 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
XRAY
2025-04-17
12.66
12.88
12.62
12.83
2,841,800
12.7017
XRAY
2025-04-21
12.8
12.9
12.48
12.82
2,832,000
12.6918
XRAY
2025-04-22
12.94
13.09
12.81
13.02
2,258,400
12.889801
XRAY
2025-04-23
13.4
13.83
13.22
13.28
3,712,600
13.1472
XRAY
2025-04-24
13.37
13.79
13.17
13.71
2,457,900
13.5729
XRAY
2025-04-25
13.67
13.88
13.52
13.75
2,078,500
13.6125
XRAY
2025-04-28
13.79
13.96
13.68
13.87
2,260,400
13.7313
XRAY
2025-04-29
13.72
14.01
13.72
13.95
2,445,800
13.8105
XRAY
2025-04-30
13.82
13.94
13.38
13.9
3,680,400
13.761
XRAY
2025-05-01
14.03
14.2
13.9
13.93
3,200,700
13.7907
XRAY
2025-05-02
14.22
14.3
14.02
14.08
2,638,900
13.9392
XRAY
2025-05-05
14.01
14.03
13.72
13.84
3,170,900
13.7016
XRAY
2025-05-06
13.77
13.83
13.25
13.37
3,401,700
13.2363
XRAY
2025-05-07
13.4
13.71
13.27
13.68
4,978,400
13.5432
XRAY
2025-05-08
14.77
16.09
14.63
15.91
9,522,300
15.7509
XRAY
2025-05-09
15.84
16.18
15.63
15.81
4,397,800
15.6519
XRAY
2025-05-12
16.57
17.18
16.43
16.75
2,988,700
16.5825
XRAY
2025-05-13
16.790001
16.82
16.52
16.6
2,457,400
16.434
XRAY
2025-05-14
16.52
16.58
16.24
16.450001
2,568,300
16.285501
XRAY
2025-05-15
16.459999
16.530001
16.25
16.5
3,237,700
16.335001
XRAY
2025-05-16
16.530001
16.74
16.379999
16.700001
2,469,700
16.533001
XRAY
2025-05-19
16.42
16.68
16.35
16.629999
2,070,200
16.463699
XRAY
2025-05-20
16.59
16.84
16.559999
16.709999
1,785,300
16.5429
XRAY
2025-05-21
16.48
16.58
15.81
15.83
3,076,500
15.6717
XRAY
2025-05-22
15.76
15.97
15.5
15.85
1,901,900
15.691501
XRAY
2025-05-23
15.5
15.67
15.32
15.47
2,475,100
15.3153
XRAY
2025-05-27
15.78
16.370001
15.72
16.34
2,368,500
16.1766
XRAY
2025-05-28
16.34
16.549999
16.18
16.51
2,236,400
16.3449
XRAY
2025-05-29
16.639999
16.700001
16.24
16.33
3,711,100
16.1667
XRAY
2025-05-30
16.51
16.51
15.87
15.98
3,815,600
15.8202
XRAY
2025-06-02
15.86
15.95
15.45
15.62
1,999,300
15.4638
XRAY
2025-06-03
15.6
15.94
15.34
15.89
3,008,100
15.7311
XRAY
2025-06-04
15.99
16.25
15.83
16.1
1,821,000
15.939
XRAY
2025-06-05
16.120001
16.219999
15.89
15.9
1,793,000
15.741
XRAY
2025-06-06
15.93
16.120001
15.81
15.94
1,472,400
15.7806
XRAY
2025-06-09
16.07
16.5
16.030001
16.23
1,732,300
16.067699
XRAY
2025-06-10
16.370001
16.73
16.200001
16.41
1,538,800
16.245899
XRAY
2025-06-11
16.52
16.610001
15.96
16.110001
3,268,800
15.948901
XRAY
2025-06-12
15.98
16.120001
15.74
16.01
1,596,700
15.8499
XRAY
2025-06-13
15.73
15.92
15.58
15.63
1,408,900
15.473701
XRAY
2025-06-16
15.71
16.049999
15.54
15.93
3,151,300
15.7707
XRAY
2025-06-17
15.82
15.86
15.33
15.37
1,976,000
15.2163
XRAY
2025-06-18
15.3
15.59
15.26
15.4
1,678,900
15.245999
XRAY
2025-06-20
15.54
15.62
15.3
15.36
2,919,800
15.2064
XRAY
2025-06-23
15.33
15.59
15.12
15.48
2,819,900
15.3252
XRAY
2025-06-24
15.64
15.85
15.57
15.64
2,255,500
15.483601
XRAY
2025-06-25
15.68
16.110001
15.51
16
2,773,400
15.84
XRAY
2025-06-26
16.059999
16.16
15.88
16
2,285,400
15.84
XRAY
2025-06-27
15.93
16.049999
15.72
15.93
3,050,000
15.93
XRAY
2025-06-30
15.99
16.07
15.8
15.88
1,824,100
15.88
XRAY
2025-07-01
15.8
16.93
15.71
16.540001
2,566,300
16.540001
XRAY
2025-07-02
16.58
16.73
16.34
16.57
2,940,900
16.57
XRAY
2025-07-03
16.6
16.780001
16.52
16.67
1,623,800
16.67
XRAY
2025-07-07
16.450001
16.719999
15.9
15.94
2,495,000
15.94
XRAY
2025-07-08
16.01
16.83
16.01
16.530001
2,388,800
16.530001
XRAY
2025-07-09
16.59
16.700001
16.290001
16.57
1,971,100
16.57
XRAY
2025-07-10
16.6
16.860001
16.32
16.620001
1,779,200
16.620001
XRAY
2025-07-11
16.42
16.43
16.129999
16.209999
1,212,100
16.209999
XRAY
2025-07-14
16.08
16.139999
15.82
16
1,565,600
16
XRAY
2025-07-15
16.120001
16.23
15.85
15.92
1,844,400
15.92
XRAY
2025-07-16
15.94
16.02
15.56
15.81
1,725,800
15.81
XRAY
2025-07-17
15.78
15.98
15.63
15.78
2,597,800
15.78
XRAY
2025-07-18
15.93
15.97
15.54
15.68
1,688,100
15.68
XRAY
2025-07-21
16.16
16.43
15.63
15.63
5,103,400
15.63
XRAY
2025-07-22
15.68
16.49
15.65
16.41
5,992,800
16.41
XRAY
2025-07-23
16.65
17.09
16.5
16.85
5,913,900
16.85
XRAY
2025-07-24
16.719999
16.85
16.4
16.459999
2,077,400
16.459999
XRAY
2025-07-25
16.57
16.6
16.01
16.030001
3,278,500
16.030001
XRAY
2025-07-28
16.02
16.209999
15.89
16.07
2,779,000
16.07
XRAY
2025-07-29
16.059999
16.290001
15.99
16.110001
2,172,600
16.110001
XRAY
2025-07-30
16.120001
16.25
15.45
15.47
3,080,500
15.47
XRAY
2025-07-31
15.12
15.21
14.28
14.31
5,690,200
14.31
XRAY
2025-08-01
14.22
14.45
14.02
14.3
6,156,400
14.3
XRAY
2025-08-04
14.44
14.74
14.23
14.31
3,247,800
14.31
XRAY
2025-08-05
14.31
14.41
14.02
14.05
4,310,200
14.05
XRAY
2025-08-06
14.08
14.14
13.5
13.68
5,609,000
13.68
XRAY
2025-08-07
14.28
14.28
13.01
13.23
8,149,800
13.23
XRAY
2025-08-08
13.13
13.28
12.62
12.96
7,536,000
12.96
XRAY
2025-08-11
12.95
13.03
12.52
12.53
5,172,500
12.53
XRAY
2025-08-12
12.61
13.06
12.58
13.05
3,423,200
13.05
XRAY
2025-08-13
13.09
14
13.01
13.85
5,063,000
13.85
XRAY
2025-08-14
13.57
13.89
13.38
13.87
3,929,700
13.87
XRAY
2025-08-15
14
14.1
13.8
13.85
2,967,900
13.85
XRAY
2025-08-18
13.875
14.02
13.78
13.865
2,053,022
13.865
XRPI
2025-05-22
15.88
15.979
15.76
15.81
286,500
15.784487
XRPI
2025-05-23
15.405
15.599
15.321
15.33
277,400
15.305262
XRPI
2025-05-27
15.33
15.38
15.12
15.277
238,100
15.252347
XRPI
2025-05-28
15.1
15.1
14.55
14.55
131,200
14.526521
XRPI
2025-05-29
15.05
15.07
14.75
14.807
65,600
14.783105
XRPI
2025-05-30
14.31
14.39
13.995
14.22
114,800
14.197052
XRPI
2025-06-02
13.99
14.19
13.923
14.11
148,700
14.08723
XRPI
2025-06-03
14.46
14.84
14.35
14.84
133,000
14.816051
XRPI
2025-06-04
14.61
14.73
14.39
14.4
90,100
14.376762
XRPI
2025-06-05
14.46
14.47
13.82
13.89
58,900
13.867585
XRPI
2025-06-06
14.1
14.24
14.09
14.17
36,600
14.147133
XRPI
2025-06-09
14.7
15.05
14.59
14.98
124,400
14.955826
XRPI
2025-06-10
15.01
15.049
14.765
14.93
87,200
14.905907
XRPI
2025-06-11
15.16
15.25
14.894
14.92
194,900
14.895923
XRPI
2025-06-12
14.55
14.679
14.34
14.34
91,700
14.316858
XRPI
2025-06-13
13.95
14.06
13.76
13.82
104,700
13.797697