symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-27 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
⌀ |
|---|---|---|---|---|---|---|---|
XOMA
|
2025-02-11
| 26.190001 | 27.4 | 25.559999 | 27.1 | 54,100 | 27.1 |
XOMA
|
2025-02-12
| 26.58 | 27.389999 | 26.200001 | 27.1 | 43,700 | 27.1 |
XOMA
|
2025-02-13
| 27.379999 | 27.43 | 26 | 27.059999 | 29,200 | 27.059999 |
XOMA
|
2025-02-14
| 27.08 | 27.209999 | 26.76 | 26.76 | 16,100 | 26.76 |
XOMA
|
2025-02-18
| 26.82 | 26.82 | 24.65 | 25.129999 | 30,300 | 25.129999 |
XOMA
|
2025-02-19
| 24.84 | 25.469999 | 24.01 | 25.059999 | 29,900 | 25.059999 |
XOMA
|
2025-02-20
| 24.84 | 25.299999 | 24.389999 | 24.540001 | 20,500 | 24.540001 |
XOMA
|
2025-02-21
| 24.780001 | 24.780001 | 23.52 | 23.52 | 49,200 | 23.52 |
XOMA
|
2025-02-24
| 23.889999 | 24.65 | 23.370001 | 23.530001 | 32,800 | 23.530001 |
XOMA
|
2025-02-25
| 23.76 | 23.76 | 22.799999 | 23.1 | 25,800 | 23.1 |
XOMA
|
2025-02-26
| 23.24 | 23.959999 | 22.790001 | 22.93 | 20,800 | 22.93 |
XOMA
|
2025-02-27
| 23.18 | 23.58 | 22.57 | 22.700001 | 13,800 | 22.700001 |
XOMA
|
2025-02-28
| 22.23 | 22.969999 | 22.110001 | 22.700001 | 23,700 | 22.700001 |
XOMA
|
2025-03-03
| 22.66 | 22.790001 | 21.01 | 21.49 | 59,500 | 21.49 |
XOMA
|
2025-03-04
| 20.9 | 21.59 | 20.870001 | 20.99 | 23,300 | 20.99 |
XOMA
|
2025-03-05
| 20.99 | 21.92 | 20.889999 | 21.6 | 33,000 | 21.6 |
XOMA
|
2025-03-06
| 21.27 | 22.290001 | 21.1 | 21.690001 | 24,600 | 21.690001 |
XOMA
|
2025-03-07
| 21.75 | 22.26 | 20.77 | 21.82 | 72,800 | 21.82 |
XOMA
|
2025-03-10
| 21.48 | 21.790001 | 19.92 | 21.16 | 37,400 | 21.16 |
XOMA
|
2025-03-11
| 20.68 | 20.940001 | 20.040001 | 20.5 | 26,300 | 20.5 |
XOMA
|
2025-03-12
| 20.57 | 21.620001 | 20.370001 | 21.16 | 17,100 | 21.16 |
XOMA
|
2025-03-13
| 20.27 | 20.76 | 19.93 | 20.27 | 17,300 | 20.27 |
XOMA
|
2025-03-14
| 20.18 | 20.57 | 19.940001 | 20.43 | 9,100 | 20.43 |
XOMA
|
2025-03-17
| 20.5 | 20.889999 | 20.24 | 20.73 | 20,200 | 20.73 |
XOMA
|
2025-03-18
| 21 | 21.25 | 20.34 | 20.889999 | 42,600 | 20.889999 |
XOMA
|
2025-03-19
| 20.889999 | 21.610001 | 20.5 | 20.9 | 36,600 | 20.9 |
XOMA
|
2025-03-20
| 20.5 | 21.77 | 20.5 | 21.059999 | 24,000 | 21.059999 |
XOMA
|
2025-03-21
| 20.700001 | 21.24 | 20.379999 | 20.879999 | 81,400 | 20.879999 |
XOMA
|
2025-03-24
| 20.99 | 21.889999 | 20.76 | 20.93 | 35,100 | 20.93 |
XOMA
|
2025-03-25
| 20.799999 | 21.120001 | 20.450001 | 20.74 | 29,900 | 20.74 |
XOMA
|
2025-03-26
| 20.99 | 21.450001 | 20.68 | 21.129999 | 31,300 | 21.129999 |
XOMA
|
2025-03-27
| 21.25 | 21.25 | 20.799999 | 20.969999 | 10,400 | 20.969999 |
XOMA
|
2025-03-28
| 20.940001 | 20.98 | 20 | 20.33 | 11,800 | 20.33 |
XOMA
|
2025-03-31
| 20.030001 | 20.280001 | 19.790001 | 19.93 | 28,900 | 19.93 |
XOMA
|
2025-04-01
| 19.700001 | 19.700001 | 19.08 | 19.299999 | 16,600 | 19.299999 |
XOMA
|
2025-04-02
| 19.139999 | 19.790001 | 19.139999 | 19.780001 | 16,600 | 19.780001 |
XOMA
|
2025-04-03
| 19.33 | 20.4 | 18.73 | 19.809999 | 42,200 | 19.809999 |
XOMA
|
2025-04-04
| 19.24 | 20.08 | 19.15 | 19.440001 | 26,900 | 19.440001 |
XOMA
|
2025-04-07
| 18.780001 | 19.91 | 18.35 | 19.23 | 31,500 | 19.23 |
XOMA
|
2025-04-08
| 20 | 20.200001 | 18.4 | 18.76 | 27,600 | 18.76 |
XOMA
|
2025-04-09
| 18.52 | 21.92 | 18.51 | 20.190001 | 40,700 | 20.190001 |
XOMA
|
2025-04-10
| 19.620001 | 20.5 | 19.15 | 19.700001 | 20,700 | 19.700001 |
XOMA
|
2025-04-11
| 19.610001 | 20.379999 | 19.379999 | 19.969999 | 15,000 | 19.969999 |
XOMA
|
2025-04-14
| 20.040001 | 20.370001 | 20 | 20.280001 | 13,300 | 20.280001 |
XOMA
|
2025-04-15
| 20.370001 | 21.549999 | 20.370001 | 20.799999 | 18,900 | 20.799999 |
XOMA
|
2025-04-16
| 20.6 | 20.719999 | 20 | 20.530001 | 9,600 | 20.530001 |
XOMA
|
2025-04-17
| 20.639999 | 21.58 | 20.59 | 21.18 | 14,800 | 21.18 |
XOMA
|
2025-04-21
| 21.08 | 22.57 | 20.950001 | 22.09 | 13,900 | 22.09 |
XOMA
|
2025-04-22
| 21.98 | 23.26 | 21.98 | 23.15 | 15,900 | 23.15 |
XOMA
|
2025-04-23
| 23.719999 | 24.18 | 23.02 | 23.34 | 18,600 | 23.34 |
XOMA
|
2025-04-24
| 23.43 | 24.4 | 23.43 | 24.23 | 17,300 | 24.23 |
XOMA
|
2025-04-25
| 23.84 | 24.42 | 23.5 | 24.139999 | 15,800 | 24.139999 |
XOMA
|
2025-04-28
| 24.25 | 24.799999 | 23.309999 | 24.610001 | 22,700 | 24.610001 |
XOMA
|
2025-04-29
| 24.290001 | 24.959999 | 23.99 | 24.379999 | 15,400 | 24.379999 |
XOMA
|
2025-04-30
| 24.01 | 25.1 | 23.92 | 24.040001 | 34,200 | 24.040001 |
XOMA
|
2025-05-01
| 23.91 | 23.91 | 22.790001 | 23.440001 | 31,700 | 23.440001 |
XOMA
|
2025-05-02
| 23.690001 | 24.33 | 23.26 | 24.32 | 14,000 | 24.32 |
XOMA
|
2025-05-05
| 24.219999 | 24.93 | 23.49 | 23.959999 | 14,800 | 23.959999 |
XOMA
|
2025-05-06
| 23.58 | 23.719999 | 22.91 | 23.040001 | 18,000 | 23.040001 |
XOMA
|
2025-05-07
| 23.379999 | 24.6 | 23.01 | 24.48 | 35,500 | 24.48 |
XOMA
|
2025-05-08
| 24.469999 | 25.17 | 23.84 | 24.440001 | 18,300 | 24.440001 |
XOMA
|
2025-05-09
| 24.66 | 25 | 24.129999 | 24.190001 | 9,400 | 24.190001 |
XOMA
|
2025-05-12
| 25.049999 | 25.34 | 24.48 | 24.790001 | 16,300 | 24.790001 |
XOMA
|
2025-05-13
| 25.83 | 27.5 | 25.83 | 27.49 | 35,400 | 27.49 |
XOMA
|
2025-05-14
| 27.16 | 27.16 | 24.129999 | 26.74 | 22,300 | 26.74 |
XOMA
|
2025-05-15
| 25.6 | 27 | 25.6 | 26.9 | 16,100 | 26.9 |
XOMA
|
2025-05-16
| 26.92 | 27.84 | 26.790001 | 26.99 | 422,100 | 26.99 |
XOMA
|
2025-05-19
| 27 | 28.17 | 26.9 | 27.48 | 28,000 | 27.48 |
XOMA
|
2025-05-20
| 26.870001 | 26.870001 | 24.610001 | 26.6 | 112,900 | 26.6 |
XOMA
|
2025-05-21
| 25.940001 | 26.940001 | 24.93 | 25.120001 | 51,400 | 25.120001 |
XOMA
|
2025-05-22
| 24.690001 | 25.200001 | 24.5 | 25.110001 | 17,900 | 25.110001 |
XOMA
|
2025-05-23
| 24.530001 | 25.459999 | 24.530001 | 24.85 | 15,700 | 24.85 |
XOMA
|
2025-05-27
| 24.73 | 25.530001 | 24.5 | 24.92 | 21,200 | 24.92 |
XOMA
|
2025-05-28
| 24.98 | 25.23 | 24.82 | 25.15 | 20,400 | 25.15 |
XOMA
|
2025-05-29
| 25.52 | 27 | 25.25 | 25.5 | 31,800 | 25.5 |
XOMA
|
2025-05-30
| 25.76 | 25.76 | 24.629999 | 24.76 | 13,900 | 24.76 |
XOMA
|
2025-06-02
| 25.049999 | 25.110001 | 24.01 | 24.219999 | 19,400 | 24.219999 |
XOMA
|
2025-06-03
| 24.51 | 25.049999 | 24 | 24.389999 | 25,100 | 24.389999 |
XOMA
|
2025-06-04
| 24.700001 | 25.049999 | 24 | 25 | 34,500 | 25 |
XOMA
|
2025-06-05
| 25.17 | 25.879999 | 24.57 | 25 | 18,600 | 25 |
XOMA
|
2025-06-06
| 25.450001 | 26.469999 | 25.01 | 25.25 | 34,400 | 25.25 |
XOMA
|
2025-06-09
| 25.440001 | 25.610001 | 24.48 | 25.280001 | 23,600 | 25.280001 |
XOMA
|
2025-06-10
| 25.27 | 25.5 | 23.41 | 25 | 56,400 | 25 |
XOMA
|
2025-06-11
| 25.18 | 25.620001 | 25.02 | 25.09 | 20,100 | 25.09 |
XOMA
|
2025-06-12
| 24.77 | 25 | 24.08 | 24.6 | 13,600 | 24.6 |
XOMA
|
2025-06-13
| 24.049999 | 24.549999 | 23.75 | 23.85 | 35,900 | 23.85 |
XOMA
|
2025-06-16
| 23.99 | 24.65 | 23.99 | 24.27 | 13,800 | 24.27 |
XOMA
|
2025-06-17
| 23.93 | 24.23 | 23.51 | 23.93 | 93,400 | 23.93 |
XOMA
|
2025-06-18
| 24.120001 | 24.719999 | 23.700001 | 24.620001 | 156,400 | 24.620001 |
XOMA
|
2025-06-20
| 24.75 | 24.959999 | 23.469999 | 24.049999 | 142,200 | 24.049999 |
XOMA
|
2025-06-23
| 24 | 26.33 | 23.610001 | 26.219999 | 158,500 | 26.219999 |
XOMA
|
2025-06-24
| 26.23 | 28.200001 | 26.23 | 27.59 | 166,400 | 27.59 |
XOMA
|
2025-06-25
| 27.6 | 27.76 | 26.690001 | 27.450001 | 50,700 | 27.450001 |
XOMA
|
2025-06-26
| 27.98 | 28.09 | 27.129999 | 27.32 | 16,200 | 27.32 |
XOMA
|
2025-06-27
| 27.700001 | 27.799999 | 26.51 | 27.49 | 269,600 | 27.49 |
XOMA
|
2025-06-30
| 27.6 | 27.629999 | 25.200001 | 25.200001 | 122,900 | 25.200001 |
XOMA
|
2025-07-01
| 24.940001 | 26.639999 | 24.870001 | 26.34 | 87,600 | 26.34 |
XOMA
|
2025-07-02
| 26.5 | 26.91 | 25.530001 | 26.110001 | 69,300 | 26.110001 |
XOMA
|
2025-07-03
| 26.74 | 26.98 | 26.280001 | 26.959999 | 25,300 | 26.959999 |
XOMA
|
2025-07-07
| 26.5 | 27.02 | 26.15 | 26.17 | 64,800 | 26.17 |
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.