symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-11 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
|
2018-01-29
| 4.727273
| 5
| 4.609091
| 4.890909
| 126,170
| 4.709494
|
ZYXI
|
2018-01-30
| 5
| 5
| 4.245455
| 4.381818
| 173,800
| 4.219286
|
ZYXI
|
2018-01-31
| 4.163636
| 4.709091
| 4.163636
| 4.409091
| 60,610
| 4.245547
|
ZYXI
|
2018-02-01
| 4.445455
| 4.445455
| 3.336364
| 3.727273
| 121,110
| 3.58902
|
ZYXI
|
2018-02-02
| 3.636364
| 4.172727
| 3.118182
| 4.027273
| 80,960
| 3.877892
|
ZYXI
|
2018-02-05
| 4
| 4
| 3.636364
| 3.890909
| 36,740
| 3.746586
|
ZYXI
|
2018-02-06
| 3.618182
| 3.863636
| 3.418182
| 3.854545
| 68,970
| 3.711571
|
ZYXI
|
2018-02-07
| 3.854545
| 4.081818
| 3.854545
| 4.081818
| 11,770
| 3.930414
|
ZYXI
|
2018-02-08
| 4.081818
| 4.154545
| 4.081818
| 4.154545
| 41,690
| 4.000443
|
ZYXI
|
2018-02-09
| 4.154545
| 4.309091
| 4.154545
| 4.281818
| 54,670
| 4.122995
|
ZYXI
|
2018-02-12
| 4.281818
| 4.881818
| 4.281818
| 4.809091
| 81,400
| 4.630711
|
ZYXI
|
2018-02-13
| 4.772727
| 4.927273
| 4.4
| 4.545455
| 79,310
| 4.376853
|
ZYXI
|
2018-02-14
| 4.545455
| 4.727273
| 4.545455
| 4.545455
| 53,790
| 4.376853
|
ZYXI
|
2018-02-15
| 4.545455
| 4.609091
| 4.363636
| 4.390909
| 37,070
| 4.22804
|
ZYXI
|
2018-02-16
| 4.390909
| 4.5
| 3.872727
| 4.272727
| 64,020
| 4.114242
|
ZYXI
|
2018-02-20
| 4.272727
| 4.627273
| 4.272727
| 4.545455
| 38,830
| 4.376853
|
ZYXI
|
2018-02-21
| 4.545455
| 4.545455
| 4.363636
| 4.445455
| 9,570
| 4.280563
|
ZYXI
|
2018-02-22
| 4.445455
| 4.545455
| 4.363636
| 4.372727
| 22,440
| 4.210532
|
ZYXI
|
2018-02-23
| 4.272727
| 4.545455
| 4.272727
| 4.527273
| 25,300
| 4.359346
|
ZYXI
|
2018-02-26
| 4.527273
| 4.545455
| 4.372727
| 4.545455
| 55,550
| 4.376853
|
ZYXI
|
2018-02-27
| 4.372727
| 4.545455
| 4.372727
| 4.527273
| 8,140
| 4.359346
|
ZYXI
|
2018-02-28
| 4.545455
| 4.572727
| 3.636364
| 3.945455
| 128,590
| 3.799109
|
ZYXI
|
2018-03-01
| 3.363636
| 3.909091
| 3.363636
| 3.590909
| 41,140
| 3.457714
|
ZYXI
|
2018-03-02
| 3.618182
| 3.736364
| 3.563636
| 3.736364
| 36,300
| 3.597774
|
ZYXI
|
2018-03-05
| 3.727273
| 3.745455
| 3.490909
| 3.636364
| 68,530
| 3.501483
|
ZYXI
|
2018-03-06
| 3.727273
| 3.727273
| 3.136364
| 3.172727
| 68,200
| 3.055043
|
ZYXI
|
2018-03-07
| 3.090909
| 3.454545
| 2.918182
| 3.454545
| 62,040
| 3.326408
|
ZYXI
|
2018-03-08
| 3.618182
| 4.090909
| 3.590909
| 3.963636
| 54,780
| 3.816616
|
ZYXI
|
2018-03-09
| 3.963636
| 3.963636
| 2.963636
| 3.727273
| 41,580
| 3.58902
|
ZYXI
|
2018-03-12
| 3.727273
| 3.763636
| 3.636364
| 3.718182
| 26,840
| 3.580266
|
ZYXI
|
2018-03-13
| 3.7
| 3.772727
| 3.654545
| 3.772727
| 4,620
| 3.632788
|
ZYXI
|
2018-03-14
| 3.718182
| 3.745455
| 3.636364
| 3.636364
| 11,990
| 3.501483
|
ZYXI
|
2018-03-15
| 3.636364
| 3.681818
| 3.172727
| 3.572727
| 54,010
| 3.440206
|
ZYXI
|
2018-03-16
| 3.636364
| 3.636364
| 3.436364
| 3.636364
| 24,310
| 3.501483
|
ZYXI
|
2018-03-19
| 3.636364
| 3.636364
| 3.3
| 3.472727
| 20,020
| 3.343916
|
ZYXI
|
2018-03-20
| 3.545455
| 3.545455
| 3.2
| 3.363636
| 9,680
| 3.238871
|
ZYXI
|
2018-03-21
| 3.445455
| 3.636364
| 3.390909
| 3.545455
| 41,470
| 3.413946
|
ZYXI
|
2018-03-22
| 3.572727
| 3.636364
| 3.336364
| 3.545455
| 22,880
| 3.413946
|
ZYXI
|
2018-03-23
| 3.463636
| 3.618182
| 3.327273
| 3.618182
| 26,840
| 3.483975
|
ZYXI
|
2018-03-26
| 3.581818
| 3.636364
| 3.436364
| 3.6
| 8,580
| 3.466468
|
ZYXI
|
2018-03-27
| 3.418182
| 3.618182
| 3.181818
| 3.181818
| 35,200
| 3.063797
|
ZYXI
|
2018-03-28
| 3.136364
| 3.154545
| 3.136364
| 3.136364
| 6,820
| 3.020029
|
ZYXI
|
2018-03-29
| 3.009091
| 3.136364
| 2.881818
| 3.081818
| 26,070
| 2.967506
|
ZYXI
|
2018-04-02
| 2.945455
| 3.290909
| 2.727273
| 2.890909
| 47,520
| 2.783679
|
ZYXI
|
2018-04-03
| 2.781818
| 2.972727
| 2.781818
| 2.972727
| 12,980
| 2.862462
|
ZYXI
|
2018-04-04
| 3
| 3.290909
| 2.963636
| 3.290909
| 21,230
| 3.168842
|
ZYXI
|
2018-04-05
| 3.290909
| 3.3
| 3.054545
| 3.290909
| 13,310
| 3.168842
|
ZYXI
|
2018-04-06
| 3.181818
| 3.272727
| 3.072727
| 3.272727
| 20,240
| 3.151334
|
ZYXI
|
2018-04-09
| 3.045455
| 3.263636
| 3
| 3.181818
| 5,610
| 3.063797
|
ZYXI
|
2018-04-10
| 3
| 3.181818
| 3
| 3.136364
| 8,030
| 3.020029
|
ZYXI
|
2018-04-11
| 3.163636
| 3.181818
| 3.090909
| 3.090909
| 6,380
| 2.97626
|
ZYXI
|
2018-04-12
| 3.045455
| 3.054545
| 3
| 3.018182
| 9,350
| 2.906231
|
ZYXI
|
2018-04-13
| 3.009091
| 3.181818
| 2.863636
| 3.181818
| 33,550
| 3.063797
|
ZYXI
|
2018-04-16
| 3.136364
| 3.181818
| 2.872727
| 3.181818
| 20,130
| 3.063797
|
ZYXI
|
2018-04-17
| 2.954545
| 3.181818
| 2.954545
| 3.136364
| 26,290
| 3.020029
|
ZYXI
|
2018-04-18
| 3.145455
| 3.145455
| 2.754545
| 2.945455
| 59,950
| 2.836201
|
ZYXI
|
2018-04-19
| 3.090909
| 3.090909
| 2.818182
| 2.936364
| 27,170
| 2.827447
|
ZYXI
|
2018-04-20
| 2.909091
| 3
| 2.909091
| 2.909091
| 6,490
| 2.801186
|
ZYXI
|
2018-04-23
| 3.090909
| 3.090909
| 2.827273
| 2.827273
| 23,320
| 2.722403
|
ZYXI
|
2018-04-24
| 2.954545
| 2.954545
| 2.836364
| 2.927273
| 20,680
| 2.818694
|
ZYXI
|
2018-04-25
| 2.954545
| 2.954545
| 2.881818
| 2.954545
| 6,490
| 2.844954
|
ZYXI
|
2018-04-26
| 2.954545
| 2.954545
| 2.881818
| 2.909091
| 12,650
| 2.801186
|
ZYXI
|
2018-04-27
| 2.881818
| 2.963636
| 2.836364
| 2.836364
| 15,290
| 2.731157
|
ZYXI
|
2018-04-30
| 2.863636
| 2.909091
| 2.818182
| 2.909091
| 11,110
| 2.801186
|
ZYXI
|
2018-05-01
| 2.954545
| 2.954545
| 2.836364
| 2.954545
| 10,670
| 2.844954
|
ZYXI
|
2018-05-02
| 2.972727
| 3.045455
| 2.954545
| 3
| 37,620
| 2.888723
|
ZYXI
|
2018-05-03
| 3
| 3.272727
| 3
| 3.090909
| 25,630
| 2.97626
|
ZYXI
|
2018-05-04
| 3.090909
| 3.118182
| 2.954545
| 3.090909
| 22,440
| 2.97626
|
ZYXI
|
2018-05-07
| 3
| 3.063636
| 2.954545
| 3.063636
| 4,620
| 2.949999
|
ZYXI
|
2018-05-08
| 3.063636
| 3.545455
| 3.063636
| 3.272727
| 55,220
| 3.151334
|
ZYXI
|
2018-05-09
| 3.318182
| 3.472727
| 3.154545
| 3.2
| 33,880
| 3.081305
|
ZYXI
|
2018-05-10
| 3.090909
| 3.136364
| 2.8
| 2.818182
| 40,040
| 2.713649
|
ZYXI
|
2018-05-11
| 2.781818
| 2.954545
| 2.772727
| 2.772727
| 67,430
| 2.66988
|
ZYXI
|
2018-05-14
| 2.763636
| 2.945455
| 2.763636
| 2.8
| 39,160
| 2.696141
|
ZYXI
|
2018-05-15
| 2.818182
| 2.909091
| 2.818182
| 2.818182
| 38,830
| 2.713649
|
ZYXI
|
2018-05-16
| 2.727273
| 2.909091
| 2.727273
| 2.772727
| 26,180
| 2.66988
|
ZYXI
|
2018-05-17
| 2.781818
| 2.954545
| 2.781818
| 2.909091
| 22,550
| 2.801186
|
ZYXI
|
2018-05-18
| 2.918182
| 2.954545
| 2.909091
| 2.954545
| 11,990
| 2.844954
|
ZYXI
|
2018-05-21
| 2.863636
| 2.954545
| 2.781818
| 2.818182
| 23,210
| 2.713649
|
ZYXI
|
2018-05-22
| 2.836364
| 2.881818
| 2.827273
| 2.836364
| 10,450
| 2.731157
|
ZYXI
|
2018-05-23
| 2.9
| 2.909091
| 2.772727
| 2.818182
| 17,050
| 2.713649
|
ZYXI
|
2018-05-24
| 2.845455
| 2.845455
| 2.818182
| 2.818182
| 28,490
| 2.713649
|
ZYXI
|
2018-05-25
| 2.818182
| 2.818182
| 2.5
| 2.790909
| 61,820
| 2.687388
|
ZYXI
|
2018-05-29
| 2.818182
| 2.854545
| 2.818182
| 2.818182
| 17,820
| 2.713649
|
ZYXI
|
2018-05-30
| 2.836364
| 2.890909
| 2.718182
| 2.836364
| 23,980
| 2.731157
|
ZYXI
|
2018-05-31
| 2.836364
| 2.890909
| 2.8
| 2.863636
| 9,460
| 2.757417
|
ZYXI
|
2018-06-01
| 2.9
| 2.909091
| 2.818182
| 2.863636
| 35,750
| 2.757417
|
ZYXI
|
2018-06-04
| 2.9
| 3.590909
| 2.872727
| 3.109091
| 32,670
| 2.993768
|
ZYXI
|
2018-06-05
| 3.5
| 3.590909
| 3.181818
| 3.409091
| 51,920
| 3.28264
|
ZYXI
|
2018-06-06
| 3.427273
| 3.545455
| 3.181818
| 3.245455
| 41,250
| 3.125074
|
ZYXI
|
2018-06-07
| 3.245455
| 3.245455
| 2.954545
| 3.136364
| 29,260
| 3.020029
|
ZYXI
|
2018-06-08
| 3.145455
| 3.172727
| 2.963636
| 3.136364
| 15,400
| 3.020029
|
ZYXI
|
2018-06-11
| 3.181818
| 3.354545
| 2.954545
| 2.954545
| 38,060
| 2.844954
|
ZYXI
|
2018-06-12
| 2.954545
| 2.954545
| 2.727273
| 2.781818
| 46,310
| 2.678634
|
ZYXI
|
2018-06-13
| 2.772727
| 3.172727
| 2.772727
| 3.090909
| 26,180
| 2.97626
|
ZYXI
|
2018-06-14
| 3
| 3.109091
| 3
| 3.109091
| 15,950
| 2.993768
|
ZYXI
|
2018-06-15
| 3.063636
| 3.136364
| 3.054545
| 3.054545
| 8,250
| 2.941245
|
ZYXI
|
2018-06-18
| 3.136364
| 3.227273
| 3.054545
| 3.181818
| 13,860
| 3.063797
|
ZYXI
|
2018-06-19
| 3.227273
| 3.318182
| 3.1
| 3.181818
| 14,740
| 3.063797
|
ZYXI
|
2018-06-20
| 3.363636
| 3.363636
| 3.145455
| 3.145455
| 8,360
| 3.028783
|
Subsets and Splits
AAPL Prices After 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.