symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
⌀ |
|---|---|---|---|---|---|---|---|
ZM
|
2025-03-10
| 75.709999 | 75.849998 | 73.040001 | 73.470001 | 3,222,100 | 73.470001 |
ZM
|
2025-03-11
| 73.5 | 74.870003 | 72.739998 | 73.150002 | 2,773,000 | 73.150002 |
ZM
|
2025-03-12
| 74.279999 | 74.669998 | 72.790001 | 73.949997 | 1,941,900 | 73.949997 |
ZM
|
2025-03-13
| 73.540001 | 73.709999 | 71.660004 | 72.230003 | 2,033,500 | 72.230003 |
ZM
|
2025-03-14
| 72.809998 | 74.910004 | 72.790001 | 74.199997 | 2,192,100 | 74.199997 |
ZM
|
2025-03-17
| 74.504997 | 75.870003 | 74.230003 | 75.160004 | 1,773,800 | 75.160004 |
ZM
|
2025-03-18
| 74.080002 | 75.75 | 74.036003 | 75.449997 | 1,728,700 | 75.449997 |
ZM
|
2025-03-19
| 75.980003 | 77.250999 | 75.739998 | 76.260002 | 1,690,000 | 76.260002 |
ZM
|
2025-03-20
| 75.610001 | 76.910004 | 75.599998 | 76.029999 | 1,470,900 | 76.029999 |
ZM
|
2025-03-21
| 75.550003 | 76.360001 | 75.199997 | 75.970001 | 6,268,800 | 75.970001 |
ZM
|
2025-03-24
| 76.910004 | 78.300003 | 76.82 | 78.199997 | 1,970,000 | 78.199997 |
ZM
|
2025-03-25
| 78.370003 | 79.449997 | 77.879997 | 78.129997 | 1,586,600 | 78.129997 |
ZM
|
2025-03-26
| 78.449997 | 78.449997 | 77.129997 | 77.779999 | 1,314,400 | 77.779999 |
ZM
|
2025-03-27
| 77.93 | 78 | 76.57 | 76.779999 | 1,722,700 | 76.779999 |
ZM
|
2025-03-28
| 76.269997 | 76.555 | 74.269997 | 74.839996 | 1,515,900 | 74.839996 |
ZM
|
2025-03-31
| 73.660004 | 73.839996 | 71.900002 | 73.769997 | 2,205,700 | 73.769997 |
ZM
|
2025-04-01
| 73.309998 | 74.209999 | 72.190002 | 74.019997 | 1,508,000 | 74.019997 |
ZM
|
2025-04-02
| 73.349998 | 75.5 | 73.220001 | 75.040001 | 1,418,700 | 75.040001 |
ZM
|
2025-04-03
| 72.010002 | 73.378998 | 70.669998 | 73.25 | 2,531,000 | 73.25 |
ZM
|
2025-04-04
| 69.669998 | 70.459999 | 67.029999 | 67.75 | 4,687,900 | 67.75 |
ZM
|
2025-04-07
| 64.779999 | 70.080002 | 64.410004 | 68.050003 | 4,439,700 | 68.050003 |
ZM
|
2025-04-08
| 69.540001 | 70.559998 | 65.809998 | 66.699997 | 2,760,900 | 66.699997 |
ZM
|
2025-04-09
| 66.25 | 72.339996 | 65.620003 | 71.830002 | 4,170,300 | 71.830002 |
ZM
|
2025-04-10
| 69.18 | 70.290001 | 67.309998 | 69.610001 | 2,969,400 | 69.610001 |
ZM
|
2025-04-11
| 70 | 71.5 | 68.831001 | 71.339996 | 1,929,300 | 71.339996 |
ZM
|
2025-04-14
| 72.370003 | 73.239998 | 71.345001 | 71.980003 | 1,660,500 | 71.980003 |
ZM
|
2025-04-15
| 71.964996 | 73.129997 | 71.785004 | 72.400002 | 1,916,900 | 72.400002 |
ZM
|
2025-04-16
| 71.690002 | 72.82 | 70.57 | 71.199997 | 1,460,100 | 71.199997 |
ZM
|
2025-04-17
| 71.625 | 72.195 | 71.068001 | 71.489998 | 1,434,600 | 71.489998 |
ZM
|
2025-04-21
| 70.93 | 71.620003 | 69.660004 | 70.489998 | 1,350,600 | 70.489998 |
ZM
|
2025-04-22
| 71.739998 | 72.040001 | 70.959999 | 71.735001 | 1,499,000 | 71.735001 |
ZM
|
2025-04-23
| 73.230003 | 74.760002 | 72.260002 | 72.830002 | 1,514,200 | 72.830002 |
ZM
|
2025-04-24
| 73.169998 | 75.689003 | 72.919998 | 75.489998 | 1,911,300 | 75.489998 |
ZM
|
2025-04-25
| 75.480003 | 76.32 | 74.915001 | 76.029999 | 1,300,200 | 76.029999 |
ZM
|
2025-04-28
| 76.269997 | 76.640999 | 75.660004 | 76.160004 | 1,911,600 | 76.160004 |
ZM
|
2025-04-29
| 75.919998 | 77.870003 | 75.700996 | 77.550003 | 1,837,100 | 77.550003 |
ZM
|
2025-04-30
| 76.830002 | 77.660004 | 76.114998 | 77.540001 | 1,895,800 | 77.540001 |
ZM
|
2025-05-01
| 77.879997 | 78.285004 | 77.190002 | 77.25 | 1,959,500 | 77.25 |
ZM
|
2025-05-02
| 77.870003 | 78.669998 | 77.699997 | 78.230003 | 1,562,900 | 78.230003 |
ZM
|
2025-05-05
| 77.900002 | 79.269997 | 77.790001 | 78.230003 | 1,749,300 | 78.230003 |
ZM
|
2025-05-06
| 77.879997 | 78.809998 | 77.43 | 78.050003 | 1,352,300 | 78.050003 |
ZM
|
2025-05-07
| 78.43 | 78.790001 | 77.620003 | 78.639999 | 2,652,700 | 78.639999 |
ZM
|
2025-05-08
| 79.07 | 80.839996 | 78.845001 | 80.25 | 2,446,500 | 80.25 |
ZM
|
2025-05-09
| 80.75 | 81.555 | 80.360001 | 81.309998 | 1,854,400 | 81.309998 |
ZM
|
2025-05-12
| 82.589996 | 82.800003 | 81.339996 | 82.669998 | 2,097,200 | 82.669998 |
ZM
|
2025-05-13
| 82.82 | 83.735001 | 82.449997 | 83.18 | 1,984,600 | 83.18 |
ZM
|
2025-05-14
| 83.059998 | 83.790001 | 82.797997 | 83.269997 | 1,846,400 | 83.269997 |
ZM
|
2025-05-15
| 83.010002 | 83.870003 | 82.699997 | 83.849998 | 1,659,300 | 83.849998 |
ZM
|
2025-05-16
| 84.040001 | 85.072998 | 83.959999 | 84.620003 | 2,110,400 | 84.620003 |
ZM
|
2025-05-19
| 83.919998 | 83.919998 | 83.059998 | 83.309998 | 1,785,900 | 83.309998 |
ZM
|
2025-05-20
| 83.099998 | 83.349998 | 81.339996 | 83.099998 | 3,283,800 | 83.099998 |
ZM
|
2025-05-21
| 82.57 | 83.75 | 81.910004 | 82.269997 | 4,692,200 | 82.269997 |
ZM
|
2025-05-22
| 80.644997 | 83.129997 | 78.470001 | 82.07 | 6,370,300 | 82.07 |
ZM
|
2025-05-23
| 80.764999 | 82.040001 | 79.199997 | 79.279999 | 4,180,000 | 79.279999 |
ZM
|
2025-05-27
| 79.925003 | 80.339996 | 78.339996 | 78.900002 | 3,780,900 | 78.900002 |
ZM
|
2025-05-28
| 79.160004 | 80.175003 | 79.014999 | 79.669998 | 2,481,400 | 79.669998 |
ZM
|
2025-05-29
| 80.230003 | 80.309998 | 78.989998 | 79.940002 | 1,906,400 | 79.940002 |
ZM
|
2025-05-30
| 79.949997 | 81.32 | 79.150002 | 81.25 | 5,485,300 | 81.25 |
ZM
|
2025-06-02
| 81.120003 | 82.059998 | 80.75 | 81.269997 | 2,423,000 | 81.269997 |
ZM
|
2025-06-03
| 81.074997 | 81.300003 | 79.830002 | 80.980003 | 2,383,600 | 80.980003 |
ZM
|
2025-06-04
| 81.040001 | 81.449997 | 80.275002 | 80.68 | 1,829,800 | 80.68 |
ZM
|
2025-06-05
| 81.160004 | 82.457001 | 80.845001 | 81.330002 | 1,716,300 | 81.330002 |
ZM
|
2025-06-06
| 81.199997 | 81.379997 | 80.019997 | 80.349998 | 2,342,600 | 80.349998 |
ZM
|
2025-06-09
| 80.370003 | 80.864998 | 79.93 | 80.260002 | 1,965,900 | 80.260002 |
ZM
|
2025-06-10
| 80.230003 | 80.349998 | 79.230003 | 79.410004 | 2,011,100 | 79.410004 |
ZM
|
2025-06-11
| 79.305 | 79.650002 | 77.970001 | 78.160004 | 2,050,300 | 78.160004 |
ZM
|
2025-06-12
| 78.349998 | 78.5 | 77.160004 | 77.410004 | 1,954,000 | 77.410004 |
ZM
|
2025-06-13
| 76.635002 | 77.300003 | 76.220001 | 76.629997 | 2,266,900 | 76.629997 |
ZM
|
2025-06-16
| 77.010002 | 77.870003 | 76.610001 | 77.870003 | 1,667,800 | 77.870003 |
ZM
|
2025-06-17
| 77.5 | 78.419998 | 77.5 | 77.900002 | 1,630,300 | 77.900002 |
ZM
|
2025-06-18
| 78.010002 | 78.555 | 77.120003 | 77.480003 | 1,806,800 | 77.480003 |
ZM
|
2025-06-20
| 77.779999 | 78.550003 | 77.459999 | 77.989998 | 3,081,200 | 77.989998 |
ZM
|
2025-06-23
| 77.654999 | 77.760002 | 76.858002 | 77.269997 | 1,685,700 | 77.269997 |
ZM
|
2025-06-24
| 77.779999 | 78.249001 | 76.419998 | 76.449997 | 3,634,100 | 76.449997 |
ZM
|
2025-06-25
| 76.440002 | 76.970001 | 75.580002 | 76.620003 | 2,826,800 | 76.620003 |
ZM
|
2025-06-26
| 77 | 77.690002 | 76.32 | 76.959999 | 3,431,100 | 76.959999 |
ZM
|
2025-06-27
| 76.849998 | 78.43 | 76.559998 | 78.379997 | 3,411,600 | 78.379997 |
ZM
|
2025-06-30
| 78.449997 | 78.485001 | 77.25 | 77.980003 | 3,626,300 | 77.980003 |
ZM
|
2025-07-01
| 77.790001 | 78.175003 | 76.870003 | 77.57 | 3,051,600 | 77.57 |
ZM
|
2025-07-02
| 77.099998 | 77.699997 | 76.669998 | 77.589996 | 2,597,000 | 77.589996 |
ZM
|
2025-07-03
| 77.599998 | 79.824997 | 77.410004 | 78.580002 | 2,889,400 | 78.580002 |
ZM
|
2025-07-07
| 78.580002 | 78.82 | 76.836998 | 77.169998 | 3,406,900 | 77.169998 |
ZM
|
2025-07-08
| 77.580002 | 78.489998 | 77.019997 | 77.419998 | 3,340,000 | 77.419998 |
ZM
|
2025-07-09
| 77.620003 | 77.639999 | 76.315002 | 77.379997 | 2,941,200 | 77.379997 |
ZM
|
2025-07-10
| 77.5 | 77.589996 | 74.919998 | 75.050003 | 3,601,000 | 75.050003 |
ZM
|
2025-07-11
| 74.790001 | 74.938004 | 73.059998 | 73.400002 | 4,074,400 | 73.400002 |
ZM
|
2025-07-14
| 73.794998 | 75.059998 | 73.730003 | 74.830002 | 3,580,700 | 74.830002 |
ZM
|
2025-07-15
| 74.790001 | 75.019997 | 74.309998 | 74.730003 | 2,740,400 | 74.730003 |
ZM
|
2025-07-16
| 75.040001 | 75.144997 | 73.889999 | 74.440002 | 3,259,100 | 74.440002 |
ZM
|
2025-07-17
| 74.480003 | 75.559998 | 74.339996 | 74.599998 | 5,511,500 | 74.599998 |
ZM
|
2025-07-18
| 74.82 | 74.870003 | 74.110001 | 74.849998 | 6,504,100 | 74.849998 |
ZM
|
2025-07-21
| 74.970001 | 75.110001 | 74.065002 | 74.480003 | 3,671,600 | 74.480003 |
ZM
|
2025-07-22
| 74.610001 | 75.870003 | 74.260002 | 75.209999 | 5,433,100 | 75.209999 |
ZM
|
2025-07-23
| 75.345001 | 76.059998 | 74.580002 | 76.050003 | 2,525,200 | 76.050003 |
ZM
|
2025-07-24
| 76.150002 | 76.580002 | 75.334999 | 75.629997 | 4,180,800 | 75.629997 |
ZM
|
2025-07-25
| 75.82 | 75.904999 | 74.82 | 74.82 | 1,935,200 | 74.82 |
ZM
|
2025-07-28
| 75 | 75.800003 | 74.839996 | 75.389999 | 1,998,700 | 75.389999 |
ZM
|
2025-07-29
| 75.669998 | 76.199997 | 74.25 | 74.510002 | 1,901,500 | 74.510002 |
ZM
|
2025-07-30
| 74.379997 | 74.720001 | 73.739998 | 74.239998 | 2,259,700 | 74.239998 |
ZM
|
2025-07-31
| 74.82 | 75.199997 | 73.940002 | 74.050003 | 2,836,000 | 74.050003 |
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.