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
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI
|
2025-07-25
| 2.5 | 2.82 | 2.46 | 2.58 | 453,500 | 2.58 |
ZYXI
|
2025-07-28
| 2.57 | 2.63 | 2.5 | 2.56 | 100,700 | 2.56 |
ZYXI
|
2025-07-29
| 2.54 | 2.59 | 2.48 | 2.48 | 119,000 | 2.48 |
ZYXI
|
2025-07-30
| 2.5 | 2.6 | 2.45 | 2.49 | 72,300 | 2.49 |
ZYXI
|
2025-07-31
| 2.57 | 2.57 | 2.23 | 2.23 | 233,100 | 2.23 |
ZYXI
|
2025-08-01
| 2.11 | 2.11 | 1.23 | 1.26 | 2,284,900 | 1.26 |
ZYXI
|
2025-08-04
| 1.33 | 1.8 | 1.3 | 1.73 | 5,020,100 | 1.73 |
ZYXI
|
2025-08-05
| 1.68 | 1.77 | 1.52 | 1.56 | 617,300 | 1.56 |
ZYXI
|
2025-08-06
| 1.57 | 1.64 | 1.51 | 1.55 | 347,100 | 1.55 |
ZYXI
|
2025-08-07
| 1.55 | 1.58 | 1.46 | 1.47 | 173,400 | 1.47 |
ZYXI
|
2025-08-08
| 1.48 | 1.51 | 1.43 | 1.45 | 198,100 | 1.45 |
ZYXI
|
2025-08-11
| 1.45 | 1.46 | 1.37 | 1.42 | 160,800 | 1.42 |
ZYXI
|
2025-08-12
| 1.4 | 1.6 | 1.4 | 1.58 | 216,300 | 1.58 |
ZYXI
|
2025-08-13
| 1.58 | 1.67 | 1.58 | 1.65 | 183,600 | 1.65 |
ZYXI
|
2025-08-14
| 1.6 | 1.64 | 1.55 | 1.59 | 125,500 | 1.59 |
ZYXI
|
2025-08-15
| 1.56 | 1.59 | 1.51 | 1.52 | 73,700 | 1.52 |
ZYXI
|
2025-08-18
| 1.55 | 1.62 | 1.51 | 1.52 | 201,000 | 1.52 |
ZYXI
|
2025-08-19
| 1.52 | 1.65 | 1.52 | 1.56 | 235,800 | 1.56 |
ZYXI
|
2025-08-20
| 1.57 | 1.6 | 1.5 | 1.54 | 112,900 | 1.54 |
ZYXI
|
2025-08-21
| 1.51 | 1.56 | 1.51 | 1.53 | 71,600 | 1.53 |
ZYXI
|
2025-08-22
| 1.53 | 1.67 | 1.53 | 1.66 | 162,900 | 1.66 |
ZYXI
|
2025-08-25
| 1.62 | 1.69 | 1.6 | 1.68 | 134,226 | 1.68 |
ZZZ
|
2024-12-18
| 29.33 | 29.33 | 28.028999 | 28.028999 | 7,600 | 27.586246 |
ZZZ
|
2024-12-19
| 28.83 | 28.83 | 27.629999 | 27.690001 | 4,700 | 27.252602 |
ZZZ
|
2024-12-20
| 27.92 | 27.950001 | 27.5 | 27.799999 | 3,200 | 27.360863 |
ZZZ
|
2024-12-23
| 28.27 | 28.27 | 27.549999 | 27.664 | 13,900 | 27.227013 |
ZZZ
|
2024-12-24
| 28.280001 | 28.322001 | 28.26 | 28.322001 | 600 | 27.87462 |
ZZZ
|
2024-12-26
| 28.559999 | 28.559999 | 28.030001 | 28.087999 | 2,700 | 27.644316 |
ZZZ
|
2024-12-27
| 28.16 | 28.27 | 28.16 | 28.27 | 700 | 27.823441 |
ZZZ
|
2024-12-30
| 27.52 | 27.52 | 26.870001 | 27.103001 | 2,100 | 27.081043 |
ZZZ
|
2024-12-31
| 27.24 | 27.24 | 26.91 | 26.91 | 8,700 | 26.888199 |
ZZZ
|
2025-01-02
| 27.33 | 27.4 | 27.07 | 27.177999 | 3,400 | 27.155981 |
ZZZ
|
2025-01-03
| 27.809999 | 27.809999 | 27.32 | 27.513 | 4,200 | 27.490711 |
ZZZ
|
2025-01-06
| 27.799999 | 28.1 | 27.799999 | 27.909 | 2,400 | 27.886391 |
ZZZ
|
2025-01-07
| 27.950001 | 27.950001 | 27.15 | 27.15 | 4,700 | 27.128004 |
ZZZ
|
2025-01-08
| 28.65 | 28.65 | 27.027 | 27.034 | 2,200 | 27.012098 |
ZZZ
|
2025-01-10
| 27.67 | 27.67 | 26.849001 | 26.966 | 2,000 | 26.944153 |
ZZZ
|
2025-01-13
| 26.84 | 26.84 | 26.370001 | 26.732 | 2,100 | 26.710344 |
ZZZ
|
2025-01-14
| 26.540001 | 27.040001 | 26.540001 | 26.860001 | 1,700 | 26.83824 |
ZZZ
|
2025-01-15
| 27.513 | 27.58 | 27.48 | 27.48 | 1,600 | 27.457737 |
ZZZ
|
2025-01-16
| 28.129999 | 28.129999 | 27.440001 | 27.610001 | 3,600 | 27.587633 |
ZZZ
|
2025-01-17
| 28.09 | 28.24 | 28 | 28.141001 | 8,100 | 28.118202 |
ZZZ
|
2025-01-21
| 28.309999 | 28.530001 | 28.049999 | 28.530001 | 11,700 | 28.506887 |
ZZZ
|
2025-01-22
| 28.530001 | 28.530001 | 28.35 | 28.389999 | 11,100 | 28.366999 |
ZZZ
|
2025-01-23
| 28.719999 | 28.82 | 28.299999 | 28.431999 | 5,700 | 28.408966 |
ZZZ
|
2025-01-24
| 28.85 | 28.85 | 28.48 | 28.527 | 13,100 | 28.503889 |
ZZZ
|
2025-01-27
| 28.219999 | 28.219999 | 27.639999 | 27.915001 | 9,600 | 27.892385 |
ZZZ
|
2025-01-28
| 28.92 | 28.92 | 28.07 | 28.091999 | 9,700 | 28.069241 |
ZZZ
|
2025-01-29
| 28.68 | 28.68 | 28.106001 | 28.247 | 3,400 | 28.224115 |
ZZZ
|
2025-01-30
| 28.879999 | 28.898001 | 28.309999 | 28.379 | 3,200 | 28.356009 |
ZZZ
|
2025-01-31
| 28.42 | 28.58 | 28.014999 | 28.014999 | 2,100 | 27.992304 |
ZZZ
|
2025-02-03
| 27.5 | 27.92 | 27.280001 | 27.855 | 7,600 | 27.832434 |
ZZZ
|
2025-02-04
| 28.24 | 28.26 | 27.780001 | 27.825001 | 3,200 | 27.802458 |
ZZZ
|
2025-02-05
| 27.65 | 27.780001 | 27.65 | 27.74 | 2,100 | 27.717525 |
ZZZ
|
2025-02-06
| 27.848 | 27.848 | 27.67 | 27.805 | 2,100 | 27.782475 |
ZZZ
|
2025-02-07
| 27.865999 | 27.879999 | 27.523001 | 27.523001 | 1,600 | 27.500704 |
ZZZ
|
2025-02-10
| 27.6 | 27.77 | 27.6 | 27.67 | 500 | 27.647583 |
ZZZ
|
2025-02-11
| 28.190001 | 28.190001 | 27.577999 | 27.635 | 2,800 | 27.612612 |
ZZZ
|
2025-02-12
| 27.533001 | 27.702999 | 27.533001 | 27.702999 | 2,300 | 27.680555 |
ZZZ
|
2025-02-13
| 27.129999 | 27.76 | 27.129999 | 27.76 | 1,200 | 27.737511 |
ZZZ
|
2025-02-14
| 27.959 | 28.049999 | 27.959 | 28.049999 | 600 | 28.027275 |
ZZZ
|
2025-02-18
| 27.76 | 27.82 | 27.742001 | 27.742001 | 1,100 | 27.719526 |
ZZZ
|
2025-02-19
| 27.870001 | 28.07 | 27.870001 | 28.07 | 500 | 28.047258 |
ZZZ
|
2025-02-20
| 27.51 | 27.940001 | 27.51 | 27.940001 | 600 | 27.917364 |
ZZZ
|
2025-02-21
| 27.469999 | 27.49 | 27.409 | 27.409 | 2,100 | 27.386795 |
ZZZ
|
2025-02-24
| 27.41 | 27.41 | 27.254999 | 27.254999 | 2,400 | 27.232918 |
ZZZ
|
2025-02-25
| 26.51 | 26.875 | 26.51 | 26.639999 | 2,400 | 26.618418 |
ZZZ
|
2025-02-26
| 26.09 | 26.870001 | 26.09 | 26.379999 | 1,200 | 26.358627 |
ZZZ
|
2025-02-27
| 26.42 | 26.620001 | 26.091999 | 26.091999 | 400 | 26.07086 |
ZZZ
|
2025-02-28
| 25.01 | 26.488001 | 25.01 | 26.488001 | 1,500 | 26.466541 |
ZZZ
|
2025-03-03
| 26.889999 | 26.9 | 26.232 | 26.232 | 1,700 | 26.210749 |
ZZZ
|
2025-03-04
| 25.9 | 26.061001 | 25.625 | 26.061001 | 1,200 | 26.039888 |
ZZZ
|
2025-03-05
| 26.66 | 26.66 | 26.040001 | 26.607 | 1,800 | 26.585445 |
ZZZ
|
2025-03-06
| 26.35 | 26.35 | 26.02 | 26.02 | 600 | 25.99892 |
ZZZ
|
2025-03-07
| 26.41 | 26.41 | 25.950001 | 25.950001 | 600 | 25.928978 |
ZZZ
|
2025-03-10
| 25.120001 | 25.120001 | 24.823999 | 24.823999 | 1,100 | 24.803888 |
ZZZ
|
2025-03-11
| 24.68 | 25 | 24.68 | 25 | 2,100 | 24.979746 |
ZZZ
|
2025-03-12
| 25.25 | 25.25 | 24.91 | 25 | 1,000 | 24.979746 |
ZZZ
|
2025-03-13
| 25 | 25.030001 | 24.6 | 24.612 | 900 | 24.59206 |
ZZZ
|
2025-03-14
| 25.290001 | 25.290001 | 25.290001 | 25.290001 | 700 | 25.269512 |
ZZZ
|
2025-03-17
| 24.889999 | 25.389999 | 24.889999 | 25.389999 | 1,100 | 25.369431 |
ZZZ
|
2025-03-18
| 24.91 | 25.07 | 24.91 | 25.030001 | 2,100 | 25.009724 |
ZZZ
|
2025-03-19
| 24.98 | 25.66 | 24.98 | 25.469999 | 1,200 | 25.449366 |
ZZZ
|
2025-03-20
| 25.5 | 25.52 | 25.5 | 25.52 | 400 | 25.499325 |
ZZZ
|
2025-03-21
| 25.417 | 25.417 | 25.417 | 25.417 | 200 | 25.396408 |
ZZZ
|
2025-03-24
| 26.127001 | 26.127001 | 26.127001 | 26.127001 | 200 | 26.105835 |
ZZZ
|
2025-03-25
| 26.15 | 26.15 | 26.120001 | 26.139999 | 1,400 | 26.118822 |
ZZZ
|
2025-03-26
| 25.84 | 25.879999 | 25.84 | 25.879999 | 600 | 25.859032 |
ZZZ
|
2025-03-27
| 25.559999 | 25.860001 | 25.559999 | 25.860001 | 800 | 25.83905 |
ZZZ
|
2025-03-28
| 25.610001 | 25.610001 | 25.076 | 25.076 | 800 | 25.055685 |
ZZZ
|
2025-03-31
| 24.879999 | 25.41 | 24.879999 | 24.969999 | 5,900 | 24.94977 |
ZZZ
|
2025-04-01
| 25.110001 | 25.4 | 25.110001 | 25.26 | 500 | 25.239536 |
ZZZ
|
2025-04-02
| 25.5 | 25.540001 | 25.5 | 25.540001 | 500 | 25.51931 |
ZZZ
|
2025-04-03
| 24.530001 | 24.530001 | 24.200001 | 24.200001 | 3,400 | 24.180395 |
ZZZ
|
2025-04-04
| 24.190001 | 24.190001 | 23.368999 | 23.368999 | 1,500 | 23.350067 |
ZZZ
|
2025-04-07
| 21.92 | 23.08 | 21.92 | 22.940001 | 3,700 | 22.921415 |
ZZZ
|
2025-04-08
| 22.167999 | 23.24 | 22.167999 | 22.35 | 1,400 | 22.331894 |
ZZZ
|
2025-04-09
| 22.67 | 24.51 | 22.48 | 24.51 | 700 | 24.490143 |
ZZZ
|
2025-04-10
| 24.65 | 24.65 | 23.08 | 23.643 | 900 | 23.623846 |
ZZZ
|
2025-04-11
| 24.306 | 24.306 | 24.306 | 24.306 | 500 | 24.286308 |
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.