symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-10 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
|
2021-08-17
| 12.318182
| 12.4
| 11.772727
| 12
| 424,820
| 11.868395
|
ZYXI
|
2021-08-18
| 12.063636
| 12.1
| 11.527273
| 11.954545
| 348,590
| 11.823439
|
ZYXI
|
2021-08-19
| 11.863636
| 12.118182
| 11.763636
| 11.781818
| 248,710
| 11.652606
|
ZYXI
|
2021-08-20
| 11.654545
| 12.490909
| 11.6
| 12.354545
| 271,150
| 12.219051
|
ZYXI
|
2021-08-23
| 12.472727
| 12.927273
| 12.390909
| 12.718182
| 252,780
| 12.5787
|
ZYXI
|
2021-08-24
| 12.781818
| 12.890909
| 12.527273
| 12.654545
| 105,710
| 12.515761
|
ZYXI
|
2021-08-25
| 12.681818
| 12.818182
| 12.563636
| 12.609091
| 175,560
| 12.470806
|
ZYXI
|
2021-08-26
| 12.5
| 12.690909
| 11.981818
| 12.072727
| 275,770
| 11.940325
|
ZYXI
|
2021-08-27
| 12.081818
| 12.318182
| 11.872727
| 12.145455
| 340,010
| 12.012256
|
ZYXI
|
2021-08-30
| 12.181818
| 12.354545
| 12.045455
| 12.163636
| 192,060
| 12.030236
|
ZYXI
|
2021-08-31
| 12.163636
| 12.381818
| 12.118182
| 12.190909
| 235,180
| 12.057211
|
ZYXI
|
2021-09-01
| 12.227273
| 12.472727
| 12.090909
| 12.154545
| 168,410
| 12.021245
|
ZYXI
|
2021-09-02
| 12.281818
| 12.536364
| 12.145455
| 12.318182
| 183,260
| 12.183087
|
ZYXI
|
2021-09-03
| 12.336364
| 12.336364
| 11.8
| 11.981818
| 413,820
| 11.850412
|
ZYXI
|
2021-09-07
| 11.936364
| 12.072727
| 11.727273
| 11.927273
| 307,560
| 11.796466
|
ZYXI
|
2021-09-08
| 11.936364
| 12.027273
| 11.590909
| 11.727273
| 254,760
| 11.59866
|
ZYXI
|
2021-09-09
| 11.672727
| 11.936364
| 11.545455
| 11.609091
| 279,950
| 11.481773
|
ZYXI
|
2021-09-10
| 11.636364
| 11.672727
| 11.336364
| 11.463636
| 316,800
| 11.337914
|
ZYXI
|
2021-09-13
| 11.463636
| 11.645455
| 11.263636
| 11.427273
| 173,360
| 11.30195
|
ZYXI
|
2021-09-14
| 11.427273
| 11.427273
| 10.963636
| 11.136364
| 272,910
| 11.014231
|
ZYXI
|
2021-09-15
| 11.136364
| 11.263636
| 10.818182
| 11.081818
| 326,590
| 10.960282
|
ZYXI
|
2021-09-16
| 10.981818
| 11.309091
| 10.881818
| 11.154545
| 225,940
| 11.032212
|
ZYXI
|
2021-09-17
| 11.245455
| 11.536364
| 11.063636
| 11.445455
| 412,940
| 11.319931
|
ZYXI
|
2021-09-20
| 11.309091
| 11.536364
| 11.181818
| 11.2
| 237,050
| 11.077168
|
ZYXI
|
2021-09-21
| 11.236364
| 11.654545
| 11.236364
| 11.3
| 269,170
| 11.176072
|
ZYXI
|
2021-09-22
| 11.481818
| 11.572727
| 11.263636
| 11.318182
| 182,820
| 11.194055
|
ZYXI
|
2021-09-23
| 11.390909
| 11.390909
| 11.090909
| 11.218182
| 156,530
| 11.095151
|
ZYXI
|
2021-09-24
| 11.163636
| 11.172727
| 10.836364
| 10.872727
| 229,900
| 10.753486
|
ZYXI
|
2021-09-27
| 10.890909
| 10.954545
| 10.709091
| 10.872727
| 275,220
| 10.753486
|
ZYXI
|
2021-09-28
| 10.818182
| 10.818182
| 10.563636
| 10.718182
| 211,970
| 10.600635
|
ZYXI
|
2021-09-29
| 10.763636
| 10.9
| 10.5
| 10.527273
| 195,030
| 10.411819
|
ZYXI
|
2021-09-30
| 10.581818
| 10.7
| 10.318182
| 10.354545
| 252,340
| 10.240986
|
ZYXI
|
2021-10-01
| 10.281818
| 10.390909
| 9.745455
| 10.109091
| 518,100
| 9.998223
|
ZYXI
|
2021-10-04
| 10.009091
| 10.009091
| 9.690909
| 9.845455
| 539,110
| 9.737479
|
ZYXI
|
2021-10-05
| 9.790909
| 10.027273
| 9.790909
| 10.027273
| 244,420
| 9.917303
|
ZYXI
|
2021-10-06
| 9.963636
| 10.118182
| 9.954545
| 10.081818
| 154,440
| 9.97125
|
ZYXI
|
2021-10-07
| 10.1
| 10.436364
| 10.054545
| 10.2
| 160,930
| 10.088136
|
ZYXI
|
2021-10-08
| 10.227273
| 10.290909
| 10.1
| 10.145455
| 118,250
| 10.034189
|
ZYXI
|
2021-10-11
| 10.127273
| 10.418182
| 10.009091
| 10.154545
| 209,660
| 10.04318
|
ZYXI
|
2021-10-12
| 10.163636
| 10.3
| 10.1
| 10.254545
| 142,230
| 10.142083
|
ZYXI
|
2021-10-13
| 10.481818
| 11.090909
| 10.472727
| 10.5
| 659,780
| 10.384846
|
ZYXI
|
2021-10-14
| 10.754545
| 11.518182
| 10.627273
| 11.209091
| 520,850
| 11.086161
|
ZYXI
|
2021-10-15
| 11.363636
| 11.809091
| 10.918182
| 10.972727
| 452,210
| 10.852388
|
ZYXI
|
2021-10-18
| 11
| 11.027273
| 10.618182
| 10.963636
| 212,960
| 10.843397
|
ZYXI
|
2021-10-19
| 11.027273
| 11.481818
| 10.963636
| 11.390909
| 206,250
| 11.265985
|
ZYXI
|
2021-10-20
| 11.509091
| 11.727273
| 11.4
| 11.418182
| 130,570
| 11.292958
|
ZYXI
|
2021-10-21
| 11.454545
| 11.472727
| 11.172727
| 11.209091
| 195,690
| 11.086161
|
ZYXI
|
2021-10-22
| 11.163636
| 11.281818
| 11.118182
| 11.2
| 109,230
| 11.077168
|
ZYXI
|
2021-10-25
| 11.218182
| 11.354545
| 11.054545
| 11.3
| 87,670
| 11.176072
|
ZYXI
|
2021-10-26
| 11.354545
| 11.509091
| 11.2
| 11.245455
| 203,280
| 11.122125
|
ZYXI
|
2021-10-27
| 11.318182
| 11.327273
| 10.954545
| 10.972727
| 140,800
| 10.852388
|
ZYXI
|
2021-10-28
| 10.963636
| 11.6
| 10.963636
| 11.236364
| 244,200
| 11.113134
|
ZYXI
|
2021-10-29
| 11.181818
| 11.427273
| 11.063636
| 11.390909
| 141,460
| 11.265985
|
ZYXI
|
2021-11-01
| 11.409091
| 11.718182
| 11.390909
| 11.445455
| 313,060
| 11.319931
|
ZYXI
|
2021-11-02
| 11.445455
| 11.490909
| 11.190909
| 11.390909
| 222,530
| 11.265985
|
ZYXI
|
2021-11-03
| 11.090909
| 12.663636
| 11.009091
| 12.590909
| 897,490
| 12.452824
|
ZYXI
|
2021-11-04
| 12.5
| 13.181818
| 12.5
| 12.918182
| 545,160
| 12.776507
|
ZYXI
|
2021-11-05
| 12.927273
| 13.136364
| 12.454545
| 12.790909
| 285,890
| 12.65063
|
ZYXI
|
2021-11-08
| 12.845455
| 13.109091
| 12.690909
| 12.945455
| 267,080
| 12.803481
|
ZYXI
|
2021-11-09
| 12.918182
| 13.045455
| 12.645455
| 12.790909
| 240,680
| 12.65063
|
ZYXI
|
2021-11-10
| 12.818182
| 13.445455
| 12.754545
| 12.972727
| 328,460
| 12.830454
|
ZYXI
|
2021-11-11
| 12.981818
| 13.463636
| 12.872727
| 13.290909
| 366,960
| 13.145146
|
ZYXI
|
2021-11-12
| 13.318182
| 13.554545
| 13.227273
| 13.272727
| 242,770
| 13.127164
|
ZYXI
|
2021-11-15
| 13.3
| 13.536364
| 13.1
| 13.327273
| 182,710
| 13.181112
|
ZYXI
|
2021-11-16
| 13.2
| 13.845455
| 13.2
| 13.636364
| 322,410
| 13.486813
|
ZYXI
|
2021-11-17
| 13.618182
| 14.236364
| 13.554545
| 13.772727
| 375,100
| 13.62168
|
ZYXI
|
2021-11-18
| 13.754545
| 13.890909
| 13.363636
| 13.472727
| 346,830
| 13.32497
|
ZYXI
|
2021-11-19
| 13.345455
| 13.681818
| 13.236364
| 13.254545
| 181,940
| 13.109181
|
ZYXI
|
2021-11-22
| 13.2
| 13.3
| 12.709091
| 13.172727
| 258,830
| 13.02826
|
ZYXI
|
2021-11-23
| 13.045455
| 13.063636
| 12.272727
| 12.390909
| 422,950
| 12.255017
|
ZYXI
|
2021-11-24
| 12.309091
| 12.409091
| 11.918182
| 11.918182
| 276,870
| 11.787475
|
ZYXI
|
2021-11-26
| 11.809091
| 11.909091
| 11.463636
| 11.690909
| 195,800
| 11.562695
|
ZYXI
|
2021-11-29
| 11.8
| 11.9
| 11.418182
| 11.554545
| 231,330
| 11.427826
|
ZYXI
|
2021-11-30
| 11.518182
| 11.736364
| 11.254545
| 11.636364
| 341,110
| 11.508747
|
ZYXI
|
2021-12-01
| 11.854545
| 12.127273
| 11.472727
| 11.663636
| 260,370
| 11.53572
|
ZYXI
|
2021-12-02
| 11.663636
| 11.809091
| 11.3
| 11.390909
| 214,720
| 11.265985
|
ZYXI
|
2021-12-03
| 11.418182
| 11.418182
| 10.618182
| 10.772727
| 259,380
| 10.654582
|
ZYXI
|
2021-12-06
| 10.709091
| 11.245455
| 10.463636
| 11.154545
| 133,430
| 11.032212
|
ZYXI
|
2021-12-07
| 11.3
| 11.718182
| 11.281818
| 11.554545
| 160,050
| 11.427826
|
ZYXI
|
2021-12-08
| 11.563636
| 11.909091
| 11.463636
| 11.509091
| 129,030
| 11.382871
|
ZYXI
|
2021-12-09
| 11.445455
| 11.727273
| 11.063636
| 11.109091
| 185,020
| 10.987257
|
ZYXI
|
2021-12-10
| 11.190909
| 11.263636
| 9.954545
| 10.209091
| 846,780
| 10.097127
|
ZYXI
|
2021-12-13
| 9.936364
| 9.954545
| 8.7
| 8.981818
| 1,261,150
| 8.883314
|
ZYXI
|
2021-12-14
| 8.881818
| 8.981818
| 8.518182
| 8.709091
| 573,870
| 8.613578
|
ZYXI
|
2021-12-15
| 8.590909
| 9.127273
| 8.5
| 9.118182
| 351,120
| 9.018183
|
ZYXI
|
2021-12-16
| 9.154545
| 9.318182
| 8.918182
| 8.945455
| 289,190
| 8.847349
|
ZYXI
|
2021-12-17
| 8.809091
| 9.136364
| 8.454545
| 8.9
| 691,020
| 8.802393
|
ZYXI
|
2021-12-20
| 8.818182
| 9.009091
| 8.645455
| 8.890909
| 239,030
| 8.793402
|
ZYXI
|
2021-12-21
| 8.990909
| 9.363636
| 8.945455
| 9.236364
| 258,060
| 9.135069
|
ZYXI
|
2021-12-22
| 9.336364
| 9.854545
| 9.336364
| 9.609091
| 481,250
| 9.503707
|
ZYXI
|
2021-12-23
| 9.681818
| 10.309091
| 9.563636
| 9.963636
| 500,830
| 9.854364
|
ZYXI
|
2021-12-27
| 9.836364
| 9.909091
| 9.472727
| 9.527273
| 298,100
| 9.422787
|
ZYXI
|
2021-12-28
| 9.472727
| 9.518182
| 9.045455
| 9.136364
| 249,260
| 9.036165
|
ZYXI
|
2021-12-29
| 9.145455
| 9.163636
| 8.836364
| 9.063636
| 314,270
| 8.964234
|
ZYXI
|
2021-12-30
| 8.981818
| 9.5
| 8.954545
| 9.3
| 332,200
| 9.198007
|
ZYXI
|
2021-12-31
| 9.227273
| 9.4
| 9.036364
| 9.063636
| 265,650
| 8.964234
|
ZYXI
|
2022-01-03
| 9.2
| 9.454545
| 9.054545
| 9.354545
| 382,800
| 9.251952
|
ZYXI
|
2022-01-04
| 9.454545
| 9.5
| 9.072727
| 9.118182
| 421,190
| 9.018183
|
ZYXI
|
2022-01-05
| 9.27
| 9.6
| 9.18
| 9.3
| 462,000
| 9.3
|
ZYXI
|
2022-01-06
| 9.26
| 9.3
| 8.83
| 8.88
| 272,900
| 8.88
|
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.