Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

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 ⌀
ZYXI	2012-07-23	0.727273	0.727273	0.718182	0.727273	8,800	0.391342
ZYXI	2012-07-24	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-07-25	0.654545	0.727273	0.654545	0.727273	2,530	0.391342
ZYXI	2012-07-26	0.727273	0.727273	0.727273	0.727273	16,280	0.391342
ZYXI	2012-07-27	0.609091	0.609091	0.609091	0.609091	220	0.327749
ZYXI	2012-07-30	0.727273	0.727273	0.727273	0.727273	220	0.391342
ZYXI	2012-07-31	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-08-01	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-08-02	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-08-03	0.609091	0.727273	0.6	0.727273	1,320	0.391342
ZYXI	2012-08-06	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-08-07	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-08-08	0.718182	0.718182	0.6	0.718182	4,730	0.38645
ZYXI	2012-08-09	0.609091	0.709091	0.609091	0.709091	2,640	0.381558
ZYXI	2012-08-10	0.709091	0.709091	0.709091	0.709091	0	0.381558
ZYXI	2012-08-13	0.709091	0.709091	0.709091	0.709091	16,280	0.381558
ZYXI	2012-08-14	0.672727	0.672727	0.672727	0.672727	2,200	0.361991
ZYXI	2012-08-15	0.636364	0.681818	0.636364	0.681818	1,650	0.366883
ZYXI	2012-08-16	0.654545	0.654545	0.654545	0.654545	770	0.352207
ZYXI	2012-08-17	0.636364	0.718182	0.636364	0.718182	1,980	0.38645
ZYXI	2012-08-20	0.727273	0.727273	0.718182	0.718182	13,860	0.38645
ZYXI	2012-08-21	0.681818	0.718182	0.681818	0.718182	880	0.38645
ZYXI	2012-08-22	0.718182	0.718182	0.718182	0.718182	0	0.38645
ZYXI	2012-08-23	0.681818	0.709091	0.654545	0.709091	9,570	0.381558
ZYXI	2012-08-24	0.654545	0.654545	0.654545	0.654545	2,200	0.352207
ZYXI	2012-08-27	0.672727	0.727273	0.672727	0.727273	10,670	0.391342
ZYXI	2012-08-28	0.709091	0.709091	0.709091	0.709091	16,500	0.381558
ZYXI	2012-08-29	0.709091	0.709091	0.709091	0.709091	0	0.381558
ZYXI	2012-08-30	0.727273	0.727273	0.690909	0.690909	19,800	0.371774
ZYXI	2012-08-31	0.727273	0.727273	0.690909	0.709091	7,810	0.381558
ZYXI	2012-09-04	0.709091	0.709091	0.709091	0.709091	0	0.381558
ZYXI	2012-09-05	0.727273	0.727273	0.727273	0.727273	24,860	0.391342
ZYXI	2012-09-06	0.727273	0.727273	0.690909	0.690909	33,220	0.371774
ZYXI	2012-09-07	0.690909	0.745455	0.654545	0.745455	2,090	0.401125
ZYXI	2012-09-10	0.727273	0.727273	0.681818	0.727273	16,830	0.391342
ZYXI	2012-09-11	0.654545	0.736364	0.654545	0.736364	6,160	0.396233
ZYXI	2012-09-12	0.654545	0.672727	0.654545	0.654545	14,740	0.352207
ZYXI	2012-09-13	0.672727	0.672727	0.654545	0.654545	7,150	0.352207
ZYXI	2012-09-14	0.654545	0.654545	0.654545	0.654545	5,060	0.352207
ZYXI	2012-09-17	0.654545	0.654545	0.654545	0.654545	12,320	0.352207
ZYXI	2012-09-18	0.654545	0.654545	0.654545	0.654545	0	0.352207
ZYXI	2012-09-19	0.618182	0.718182	0.618182	0.718182	16,170	0.38645
ZYXI	2012-09-20	0.718182	0.718182	0.718182	0.718182	1,100	0.38645
ZYXI	2012-09-21	0.718182	0.718182	0.718182	0.718182	0	0.38645
ZYXI	2012-09-24	0.5	0.636364	0.5	0.636364	35,200	0.342424
ZYXI	2012-09-25	0.727273	0.727273	0.727273	0.727273	440	0.391342
ZYXI	2012-09-26	0.727273	0.727273	0.727273	0.727273	660	0.391342
ZYXI	2012-09-27	0.636364	0.727273	0.636364	0.690909	11,220	0.371774
ZYXI	2012-09-28	0.645455	0.727273	0.645455	0.727273	440	0.391342
ZYXI	2012-10-01	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-10-02	0.654545	0.681818	0.654545	0.681818	2,310	0.366883
ZYXI	2012-10-03	0.654545	0.727273	0.654545	0.727273	1,870	0.391342
ZYXI	2012-10-04	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-10-05	0.727273	0.727273	0.727273	0.727273	0	0.391342
ZYXI	2012-10-08	0.727273	0.727273	0.727273	0.727273	660	0.391342
ZYXI	2012-10-09	0.636364	0.636364	0.636364	0.636364	1,320	0.342424
ZYXI	2012-10-10	0.654545	0.654545	0.654545	0.654545	110	0.352207
ZYXI	2012-10-11	0.681818	0.681818	0.681818	0.681818	6,380	0.366883
ZYXI	2012-10-12	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2012-10-15	0.681818	0.690909	0.681818	0.681818	18,260	0.366883
ZYXI	2012-10-16	0.681818	0.7	0.645455	0.7	17,380	0.376666
ZYXI	2012-10-17	0.7	0.7	0.7	0.7	0	0.376666
ZYXI	2012-10-18	0.645455	0.7	0.645455	0.7	2,200	0.376666
ZYXI	2012-10-19	0.7	0.7	0.7	0.7	0	0.376666
ZYXI	2012-10-22	0.7	0.7	0.7	0.7	0	0.376666
ZYXI	2012-10-23	0.609091	0.709091	0.6	0.709091	880	0.381558
ZYXI	2012-10-24	0.709091	0.709091	0.709091	0.709091	0	0.381558
ZYXI	2012-10-25	0.709091	0.709091	0.709091	0.709091	0	0.381558
ZYXI	2012-10-26	0.709091	0.709091	0.709091	0.709091	0	0.381558
ZYXI	2012-10-31	0.681818	0.681818	0.672727	0.681818	7,590	0.366883
ZYXI	2012-11-01	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2012-11-02	0.609091	0.690909	0.609091	0.690909	1,870	0.371774
ZYXI	2012-11-05	0.690909	0.690909	0.690909	0.690909	0	0.371774
ZYXI	2012-11-06	0.590909	0.681818	0.590909	0.681818	8,580	0.366883
ZYXI	2012-11-07	0.681818	0.681818	0.681818	0.681818	0	0.366883
ZYXI	2012-11-08	0.590909	0.690909	0.590909	0.690909	1,980	0.371774
ZYXI	2012-11-09	0.590909	0.654545	0.590909	0.654545	14,080	0.352207
ZYXI	2012-11-12	0.609091	0.654545	0.609091	0.654545	880	0.352207
ZYXI	2012-11-13	0.636364	0.690909	0.636364	0.690909	5,280	0.371774
ZYXI	2012-11-14	0.690909	0.690909	0.690909	0.690909	0	0.371774
ZYXI	2012-11-15	0.6	0.690909	0.6	0.690909	880	0.371774
ZYXI	2012-11-16	0.609091	0.690909	0.609091	0.690909	880	0.371774
ZYXI	2012-11-19	0.690909	0.690909	0.609091	0.609091	1,870	0.327749
ZYXI	2012-11-20	0.690909	0.690909	0.690909	0.690909	110	0.371774
ZYXI	2012-11-21	0.690909	0.690909	0.690909	0.690909	0	0.371774
ZYXI	2012-11-23	0.609091	0.627273	0.590909	0.627273	11,110	0.337532
ZYXI	2012-11-26	0.636364	0.636364	0.636364	0.636364	1,540	0.342424
ZYXI	2012-11-27	0.636364	0.636364	0.636364	0.636364	0	0.342424
ZYXI	2012-11-28	0.609091	0.618182	0.609091	0.618182	4,620	0.33264
ZYXI	2012-11-29	0.627273	0.627273	0.627273	0.627273	110	0.337532
ZYXI	2012-11-30	0.618182	0.618182	0.618182	0.618182	5,500	0.33264
ZYXI	2012-12-03	0.627273	0.690909	0.627273	0.690909	2,200	0.371774
ZYXI	2012-12-04	0.609091	0.609091	0.609091	0.609091	11,000	0.327749
ZYXI	2012-12-05	0.636364	0.636364	0.636364	0.636364	2,530	0.342424
ZYXI	2012-12-06	0.636364	0.681818	0.6	0.6	7,480	0.322857
ZYXI	2012-12-07	0.690909	0.690909	0.690909	0.690909	220	0.371774
ZYXI	2012-12-10	0.645455	0.645455	0.590909	0.590909	12,100	0.317965
ZYXI	2012-12-11	0.636364	0.636364	0.581818	0.6	10,120	0.322857
ZYXI	2012-12-12	0.6	0.6	0.6	0.6	1,870	0.322857
ZYXI	2012-12-13	0.590909	0.590909	0.590909	0.590909	2,530	0.317965

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.