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
⌀ |
|---|---|---|---|---|---|---|---|
XRPI
|
2025-06-16
| 14.68 | 15.21 | 14.615 | 15.21 | 139,000 | 15.185454 |
XRPI
|
2025-06-17
| 14.42 | 14.48 | 13.925 | 14.21 | 135,700 | 14.187069 |
XRPI
|
2025-06-18
| 13.77 | 14.02 | 13.73 | 13.9 | 118,100 | 13.877569 |
XRPI
|
2025-06-20
| 14.09 | 14.09 | 13.51 | 13.73 | 132,000 | 13.707843 |
XRPI
|
2025-06-23
| 12.93 | 13.32 | 12.69 | 13.25 | 165,400 | 13.228619 |
XRPI
|
2025-06-24
| 14.07 | 14.3 | 13.965 | 14.3 | 132,800 | 14.276924 |
XRPI
|
2025-06-25
| 14.26 | 14.46 | 14 | 14.19 | 137,800 | 14.1671 |
XRPI
|
2025-06-26
| 13.84 | 13.84 | 13.49 | 13.64 | 121,000 | 13.630476 |
XRPI
|
2025-06-27
| 13.39 | 13.63 | 13.295 | 13.42 | 73,100 | 13.410629 |
XRPI
|
2025-06-30
| 14.03 | 14.945 | 13.962 | 14.93 | 235,300 | 14.919575 |
XRPI
|
2025-07-01
| 14.07 | 14.185 | 13.84 | 13.84 | 98,700 | 13.830337 |
XRPI
|
2025-07-02
| 13.94 | 14.64 | 13.94 | 14.535 | 111,900 | 14.524851 |
XRPI
|
2025-07-03
| 14.64 | 14.83 | 14.36 | 14.52 | 112,300 | 14.509862 |
XRPI
|
2025-07-07
| 14.71 | 15.109 | 14.64 | 14.78 | 258,600 | 14.769679 |
XRPI
|
2025-07-08
| 14.7 | 14.92 | 14.617 | 14.92 | 217,100 | 14.909582 |
XRPI
|
2025-07-09
| 15.3 | 15.57 | 15.1 | 15.54 | 302,100 | 15.529149 |
XRPI
|
2025-07-10
| 15.69 | 16.08 | 15.5 | 16.08 | 558,500 | 16.068771 |
XRPI
|
2025-07-11
| 17.459999 | 19.111 | 17.302 | 18.34 | 1,636,300 | 18.327194 |
XRPI
|
2025-07-14
| 19.07 | 19.549999 | 18.66 | 18.82 | 1,406,000 | 18.806858 |
XRPI
|
2025-07-15
| 18.74 | 18.91 | 18.209999 | 18.42 | 563,000 | 18.407139 |
XRPI
|
2025-07-16
| 19.16 | 19.780001 | 18.93 | 19.67 | 960,000 | 19.656265 |
XRPI
|
2025-07-17
| 20.709999 | 21.84 | 20.4 | 21.309999 | 2,087,300 | 21.29512 |
XRPI
|
2025-07-18
| 22.450001 | 22.82 | 21.51 | 22.1 | 1,806,500 | 22.084568 |
XRPI
|
2025-07-21
| 22.639999 | 23.528999 | 22.59 | 22.84 | 2,117,700 | 22.824051 |
XRPI
|
2025-07-22
| 22.65 | 23.155001 | 22.052999 | 22.870001 | 1,091,200 | 22.854031 |
XRPI
|
2025-07-23
| 21.82 | 21.82 | 20.41 | 20.690001 | 1,661,900 | 20.675554 |
XRPI
|
2025-07-24
| 20.370001 | 20.940001 | 19.959999 | 20.610001 | 927,300 | 20.59561 |
XRPI
|
2025-07-25
| 19.889999 | 19.976999 | 19.08 | 19.5 | 844,600 | 19.486383 |
XRPI
|
2025-07-28
| 20.219999 | 20.35 | 19.75 | 20.049999 | 814,600 | 20.035999 |
XRPI
|
2025-07-29
| 20.08 | 20.09 | 19.33 | 19.74 | 468,100 | 19.74 |
XRPI
|
2025-07-30
| 19.42 | 19.950001 | 18.9 | 19.549999 | 425,000 | 19.549999 |
XRPI
|
2025-07-31
| 19.6 | 19.768 | 19.219 | 19.23 | 410,000 | 19.23 |
XRPI
|
2025-08-01
| 18.809999 | 19.209999 | 18.379999 | 18.9 | 499,800 | 18.9 |
XRPI
|
2025-08-04
| 18.889999 | 19.42 | 18.83 | 19.17 | 476,500 | 19.17 |
XRPI
|
2025-08-05
| 19.1 | 19.120001 | 18.469999 | 18.48 | 387,100 | 18.48 |
XRPI
|
2025-08-06
| 18.51 | 18.959999 | 18.4 | 18.889999 | 251,800 | 18.889999 |
XRPI
|
2025-08-07
| 19.309999 | 19.52 | 18.9 | 19.459999 | 646,300 | 19.459999 |
XRPI
|
2025-08-08
| 20.92 | 21.17 | 20.15 | 21.02 | 1,456,900 | 21.02 |
XRPI
|
2025-08-11
| 20.09 | 20.33 | 19.74 | 19.74 | 755,000 | 19.74 |
XRPI
|
2025-08-12
| 20.07 | 20.73 | 19.83 | 20.73 | 620,000 | 20.73 |
XRPI
|
2025-08-13
| 20.959999 | 20.979 | 20.290001 | 20.6 | 978,500 | 20.6 |
XRPI
|
2025-08-14
| 19.51 | 19.74 | 19.120001 | 19.24 | 767,400 | 19.24 |
XRPI
|
2025-08-15
| 19.49 | 19.51 | 18.799999 | 19.207001 | 572,100 | 19.207001 |
XRPI
|
2025-08-18
| 18.799999 | 19.309999 | 18.565001 | 19.209999 | 346,364 | 19.209999 |
XRPT
|
2025-05-22
| 15.46 | 15.639 | 15.341 | 15.407 | 21,700 | 15.406309 |
XRPT
|
2025-05-23
| 14.65 | 14.95 | 14.39 | 14.409 | 85,800 | 14.408355 |
XRPT
|
2025-05-27
| 14.41 | 14.51 | 14 | 14.335 | 53,400 | 14.334357 |
XRPT
|
2025-05-28
| 14 | 14 | 13.04 | 13.098 | 44,500 | 13.097412 |
XRPT
|
2025-05-29
| 13.76 | 13.78 | 13.36 | 13.435 | 31,800 | 13.434399 |
XRPT
|
2025-05-30
| 12.61 | 12.68 | 11.96 | 12.512 | 42,000 | 12.511439 |
XRPT
|
2025-06-02
| 11.99 | 12.321 | 11.95 | 12.228 | 39,300 | 12.227451 |
XRPT
|
2025-06-03
| 12.81 | 13.61 | 12.72 | 13.515 | 52,400 | 13.514395 |
XRPT
|
2025-06-04
| 13.03 | 13.3 | 12.68 | 12.688 | 32,000 | 12.687431 |
XRPT
|
2025-06-05
| 12.88 | 12.88 | 11.7 | 11.754 | 47,900 | 11.753473 |
XRPT
|
2025-06-06
| 12.136 | 12.37 | 12.136 | 12.258 | 30,500 | 12.257451 |
XRPT
|
2025-06-09
| 13.21 | 13.77 | 13 | 13.67 | 96,700 | 13.669388 |
XRPT
|
2025-06-10
| 13.75 | 13.77 | 13.234 | 13.582 | 44,300 | 13.581391 |
XRPT
|
2025-06-11
| 14 | 14.08 | 13.48 | 13.54 | 43,800 | 13.539393 |
XRPT
|
2025-06-12
| 12.89 | 13.12 | 12.45 | 12.45 | 94,600 | 12.449442 |
XRPT
|
2025-06-13
| 11.84 | 12.009 | 11.53 | 11.58 | 85,300 | 11.579481 |
XRPT
|
2025-06-16
| 13.01 | 13.91 | 12.92 | 13.91 | 78,800 | 13.909376 |
XRPT
|
2025-06-17
| 12.43 | 12.56 | 11.54 | 12.05 | 167,200 | 12.04946 |
XRPT
|
2025-06-18
| 11.29 | 11.76 | 11.27 | 11.49 | 130,000 | 11.489485 |
XRPT
|
2025-06-20
| 11.86 | 11.88 | 10.9 | 11.33 | 99,100 | 11.329492 |
XRPT
|
2025-06-23
| 9.93 | 10.566 | 9.57 | 10.51 | 182,200 | 10.509529 |
XRPT
|
2025-06-24
| 11.75 | 12.07 | 11.61 | 12.07 | 116,000 | 12.069459 |
XRPT
|
2025-06-25
| 12 | 12.249 | 11.66 | 11.95 | 76,800 | 11.949464 |
XRPT
|
2025-06-26
| 11.33 | 11.399 | 10.76 | 11.05 | 121,300 | 11.049505 |
XRPT
|
2025-06-27
| 10.64 | 11 | 10.48 | 10.72 | 84,800 | 10.71952 |
XRPT
|
2025-06-30
| 11.73 | 13.12 | 11.531 | 13.12 | 142,600 | 13.119411 |
XRPT
|
2025-07-01
| 11.6 | 11.76 | 11.15 | 11.15 | 176,300 | 11.1495 |
XRPT
|
2025-07-02
| 11.32 | 12.52 | 11.32 | 12.29 | 222,300 | 12.289449 |
XRPT
|
2025-07-03
| 12.54 | 12.739 | 12.014 | 12.26 | 146,700 | 12.259451 |
XRPT
|
2025-07-07
| 12.56 | 13.25 | 12.425 | 12.68 | 278,100 | 12.679432 |
XRPT
|
2025-07-08
| 12.58 | 12.89 | 12.42 | 12.89 | 218,800 | 12.889422 |
XRPT
|
2025-07-09
| 13.59 | 14.07 | 13.25 | 13.98 | 358,000 | 13.979373 |
XRPT
|
2025-07-10
| 14.27 | 15.025 | 13.95 | 14.94 | 519,400 | 14.93933 |
XRPT
|
2025-07-11
| 17.450001 | 20.629999 | 17.110001 | 19.25 | 1,442,400 | 19.249138 |
XRPT
|
2025-07-14
| 20.790001 | 21.68 | 19.77 | 20.16 | 1,349,200 | 20.159096 |
XRPT
|
2025-07-15
| 19.940001 | 20.35 | 18.874001 | 19.290001 | 550,400 | 19.289137 |
XRPT
|
2025-07-16
| 20.950001 | 22.139999 | 20.469999 | 21.940001 | 1,042,900 | 21.939016 |
XRPT
|
2025-07-17
| 24.23 | 26.895 | 23.549999 | 25.58 | 2,100,300 | 25.578854 |
XRPT
|
2025-07-18
| 28.209999 | 29.17 | 26.021 | 27.58 | 2,316,600 | 27.578764 |
XRPT
|
2025-07-21
| 28.889999 | 30.926001 | 28.799999 | 29.389999 | 1,987,100 | 29.388681 |
XRPT
|
2025-07-22
| 28.99 | 30.129999 | 27.431 | 29.360001 | 1,355,700 | 29.358685 |
XRPT
|
2025-07-23
| 26.65 | 26.68 | 23.139999 | 23.700001 | 2,423,400 | 23.698938 |
XRPT
|
2025-07-24
| 22.959999 | 24.379999 | 22.108 | 23.41 | 1,670,700 | 23.408951 |
XRPT
|
2025-07-25
| 21.83 | 22.15 | 20.17 | 21.18 | 1,420,000 | 21.17905 |
XRPT
|
2025-07-28
| 22.58 | 22.91 | 21.635 | 22.299999 | 1,128,400 | 22.299 |
XRPT
|
2025-07-29
| 22.280001 | 22.35 | 20.68 | 21.629999 | 676,600 | 21.629999 |
XRPT
|
2025-07-30
| 20.91 | 22.1 | 19.799999 | 21.120001 | 725,800 | 21.120001 |
XRPT
|
2025-07-31
| 21.200001 | 21.643 | 20.43 | 20.5 | 660,100 | 20.5 |
XRPT
|
2025-08-01
| 19.57 | 20.431 | 18.68 | 19.82 | 839,600 | 19.82 |
XRPT
|
2025-08-04
| 19.73 | 20.860001 | 19.65 | 20.360001 | 758,600 | 20.360001 |
XRPT
|
2025-08-05
| 20.17 | 20.27 | 18.870001 | 18.91 | 536,400 | 18.91 |
XRPT
|
2025-08-06
| 18.889999 | 19.82 | 18.68 | 19.700001 | 541,400 | 19.700001 |
XRPT
|
2025-08-07
| 20.559999 | 20.969999 | 19.715 | 20.92 | 986,300 | 20.92 |
XRPT
|
2025-08-08
| 24.059999 | 24.594999 | 22.33 | 24.27 | 1,521,700 | 24.27 |
XRPT
|
2025-08-11
| 22.02 | 22.709999 | 21.299999 | 21.309999 | 1,362,100 | 21.309999 |
XRPT
|
2025-08-12
| 21.965 | 23.4 | 21.5 | 23.4 | 1,095,700 | 23.4 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.