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
|
2022-06-02
| 7
| 7.23
| 6.97
| 7.15
| 235,100
| 7.15
|
ZYXI
|
2022-06-03
| 7.05
| 7.19
| 6.6
| 7.14
| 478,500
| 7.14
|
ZYXI
|
2022-06-06
| 7.18
| 7.33
| 7
| 7.15
| 397,100
| 7.15
|
ZYXI
|
2022-06-07
| 7.09
| 7.57
| 7.08
| 7.52
| 487,700
| 7.52
|
ZYXI
|
2022-06-08
| 7.49
| 7.7
| 7.36
| 7.58
| 260,700
| 7.58
|
ZYXI
|
2022-06-09
| 7.74
| 8.06
| 7.7
| 7.8
| 497,900
| 7.8
|
ZYXI
|
2022-06-10
| 7.72
| 8.16
| 7.7
| 8.1
| 519,300
| 8.1
|
ZYXI
|
2022-06-13
| 7.99
| 8.27
| 7.43
| 7.45
| 663,600
| 7.45
|
ZYXI
|
2022-06-14
| 7.45
| 7.72
| 7.4
| 7.66
| 413,200
| 7.66
|
ZYXI
|
2022-06-15
| 7.67
| 7.93
| 7.65
| 7.73
| 361,600
| 7.73
|
ZYXI
|
2022-06-16
| 7.6
| 7.62
| 7.3
| 7.5
| 319,900
| 7.5
|
ZYXI
|
2022-06-17
| 7.52
| 7.91
| 7.52
| 7.6
| 369,500
| 7.6
|
ZYXI
|
2022-06-21
| 7.72
| 9.23
| 7.65
| 8.87
| 1,481,100
| 8.87
|
ZYXI
|
2022-06-22
| 8.59
| 8.75
| 6.65
| 6.92
| 1,843,900
| 6.92
|
ZYXI
|
2022-06-23
| 6.83
| 7.93
| 6.83
| 7.89
| 751,600
| 7.89
|
ZYXI
|
2022-06-24
| 7.92
| 8.35
| 7.77
| 7.93
| 526,100
| 7.93
|
ZYXI
|
2022-06-27
| 7.97
| 8.13
| 7.75
| 8.02
| 198,900
| 8.02
|
ZYXI
|
2022-06-28
| 8.03
| 8.17
| 7.97
| 8.02
| 208,500
| 8.02
|
ZYXI
|
2022-06-29
| 8
| 8.02
| 7.82
| 7.92
| 192,400
| 7.92
|
ZYXI
|
2022-06-30
| 7.88
| 8.22
| 7.46
| 7.98
| 253,600
| 7.98
|
ZYXI
|
2022-07-01
| 7.94
| 8.2
| 7.76
| 8.07
| 209,600
| 8.07
|
ZYXI
|
2022-07-05
| 8
| 8.53
| 7.84
| 8.5
| 273,200
| 8.5
|
ZYXI
|
2022-07-06
| 8.56
| 8.68
| 8.31
| 8.44
| 163,700
| 8.44
|
ZYXI
|
2022-07-07
| 8.49
| 8.78
| 8.31
| 8.43
| 357,700
| 8.43
|
ZYXI
|
2022-07-08
| 8.29
| 8.31
| 7.82
| 7.84
| 369,800
| 7.84
|
ZYXI
|
2022-07-11
| 7.92
| 8.12
| 7.32
| 7.37
| 373,000
| 7.37
|
ZYXI
|
2022-07-12
| 7.36
| 7.62
| 7.22
| 7.54
| 255,100
| 7.54
|
ZYXI
|
2022-07-13
| 7.43
| 7.43
| 7.09
| 7.19
| 304,500
| 7.19
|
ZYXI
|
2022-07-14
| 7.18
| 7.39
| 7.09
| 7.36
| 181,700
| 7.36
|
ZYXI
|
2022-07-15
| 7.48
| 7.73
| 7.32
| 7.62
| 195,600
| 7.62
|
ZYXI
|
2022-07-18
| 7.68
| 7.89
| 7.61
| 7.67
| 140,200
| 7.67
|
ZYXI
|
2022-07-19
| 7.75
| 7.8
| 7.44
| 7.61
| 170,600
| 7.61
|
ZYXI
|
2022-07-20
| 7.7
| 7.93
| 7.48
| 7.63
| 210,100
| 7.63
|
ZYXI
|
2022-07-21
| 7.65
| 7.65
| 7.12
| 7.62
| 242,400
| 7.62
|
ZYXI
|
2022-07-22
| 7.66
| 7.83
| 7.48
| 7.6
| 210,100
| 7.6
|
ZYXI
|
2022-07-25
| 7.58
| 7.78
| 7.58
| 7.74
| 140,100
| 7.74
|
ZYXI
|
2022-07-26
| 7.61
| 7.77
| 7.53
| 7.65
| 133,000
| 7.65
|
ZYXI
|
2022-07-27
| 7.68
| 7.7
| 7.27
| 7.57
| 192,700
| 7.57
|
ZYXI
|
2022-07-28
| 7.62
| 7.84
| 7.36
| 7.8
| 274,500
| 7.8
|
ZYXI
|
2022-07-29
| 7.96
| 8.79
| 7.95
| 8.58
| 594,200
| 8.58
|
ZYXI
|
2022-08-01
| 8.55
| 8.8
| 8.41
| 8.68
| 292,300
| 8.68
|
ZYXI
|
2022-08-02
| 8.46
| 8.8
| 8.37
| 8.44
| 226,500
| 8.44
|
ZYXI
|
2022-08-03
| 8.49
| 8.75
| 8.27
| 8.4
| 220,800
| 8.4
|
ZYXI
|
2022-08-04
| 8.4
| 8.65
| 8.37
| 8.65
| 270,400
| 8.65
|
ZYXI
|
2022-08-05
| 8.54
| 9.39
| 8.47
| 9.34
| 467,300
| 9.34
|
ZYXI
|
2022-08-08
| 9.4
| 9.75
| 9.39
| 9.73
| 402,500
| 9.73
|
ZYXI
|
2022-08-09
| 9.62
| 9.93
| 9.13
| 9.43
| 434,300
| 9.43
|
ZYXI
|
2022-08-10
| 9.53
| 9.64
| 9.03
| 9.55
| 290,300
| 9.55
|
ZYXI
|
2022-08-11
| 9.69
| 9.89
| 9.56
| 9.83
| 242,700
| 9.83
|
ZYXI
|
2022-08-12
| 9.85
| 9.89
| 9.54
| 9.83
| 150,400
| 9.83
|
ZYXI
|
2022-08-15
| 9.78
| 10.05
| 9.63
| 9.91
| 197,600
| 9.91
|
ZYXI
|
2022-08-16
| 9.85
| 9.96
| 9.4
| 9.6
| 152,100
| 9.6
|
ZYXI
|
2022-08-17
| 9.59
| 9.59
| 8.72
| 9.2
| 291,300
| 9.2
|
ZYXI
|
2022-08-18
| 9.25
| 9.4
| 9.08
| 9.32
| 132,000
| 9.32
|
ZYXI
|
2022-08-19
| 9.18
| 9.38
| 9.08
| 9.28
| 178,000
| 9.28
|
ZYXI
|
2022-08-22
| 9.27
| 9.27
| 9.02
| 9.14
| 127,000
| 9.14
|
ZYXI
|
2022-08-23
| 9.14
| 9.29
| 8.99
| 9.21
| 119,700
| 9.21
|
ZYXI
|
2022-08-24
| 9.17
| 9.36
| 9.09
| 9.1
| 73,100
| 9.1
|
ZYXI
|
2022-08-25
| 9.18
| 9.4
| 9.11
| 9.33
| 96,400
| 9.33
|
ZYXI
|
2022-08-26
| 9.41
| 9.41
| 9.15
| 9.24
| 104,800
| 9.24
|
ZYXI
|
2022-08-29
| 9
| 9.19
| 8.9
| 9.06
| 123,200
| 9.06
|
ZYXI
|
2022-08-30
| 8.94
| 9.16
| 8.63
| 8.77
| 194,800
| 8.77
|
ZYXI
|
2022-08-31
| 8.83
| 9.33
| 8.83
| 8.94
| 132,200
| 8.94
|
ZYXI
|
2022-09-01
| 8.93
| 9.08
| 8.65
| 9.08
| 199,500
| 9.08
|
ZYXI
|
2022-09-02
| 9.08
| 9.11
| 8.7
| 8.73
| 137,700
| 8.73
|
ZYXI
|
2022-09-06
| 8.68
| 8.95
| 8.6
| 8.78
| 162,800
| 8.78
|
ZYXI
|
2022-09-07
| 8.76
| 9.17
| 8.74
| 9.17
| 146,400
| 9.17
|
ZYXI
|
2022-09-08
| 9.16
| 9.34
| 9.07
| 9.3
| 132,300
| 9.3
|
ZYXI
|
2022-09-09
| 9.35
| 9.52
| 9.29
| 9.42
| 101,600
| 9.42
|
ZYXI
|
2022-09-12
| 9.35
| 9.45
| 9.1
| 9.29
| 169,600
| 9.29
|
ZYXI
|
2022-09-13
| 9.08
| 9.19
| 8.77
| 9.04
| 132,900
| 9.04
|
ZYXI
|
2022-09-14
| 9.02
| 9.31
| 8.5
| 9.24
| 164,700
| 9.24
|
ZYXI
|
2022-09-15
| 9.24
| 9.7
| 9.21
| 9.33
| 199,500
| 9.33
|
ZYXI
|
2022-09-16
| 9.2
| 9.52
| 9
| 9.48
| 306,000
| 9.48
|
ZYXI
|
2022-09-19
| 9.49
| 9.65
| 9
| 9.39
| 189,800
| 9.39
|
ZYXI
|
2022-09-20
| 9.3
| 9.52
| 9.07
| 9.29
| 113,900
| 9.29
|
ZYXI
|
2022-09-21
| 9.25
| 9.68
| 9.1
| 9.13
| 128,300
| 9.13
|
ZYXI
|
2022-09-22
| 9.1
| 9.13
| 8.63
| 8.78
| 133,400
| 8.78
|
ZYXI
|
2022-09-23
| 8.61
| 8.73
| 8.26
| 8.39
| 157,400
| 8.39
|
ZYXI
|
2022-09-26
| 8.28
| 8.86
| 8.28
| 8.66
| 124,400
| 8.66
|
ZYXI
|
2022-09-27
| 8.72
| 9.22
| 8.72
| 9.02
| 166,200
| 9.02
|
ZYXI
|
2022-09-28
| 8.99
| 9.61
| 8.99
| 9.59
| 174,500
| 9.59
|
ZYXI
|
2022-09-29
| 9.48
| 9.68
| 9.14
| 9.37
| 165,500
| 9.37
|
ZYXI
|
2022-09-30
| 9.33
| 9.72
| 9.03
| 9.07
| 191,400
| 9.07
|
ZYXI
|
2022-10-03
| 9.03
| 9.82
| 9.03
| 9.61
| 167,500
| 9.61
|
ZYXI
|
2022-10-04
| 9.79
| 10.05
| 9.67
| 9.73
| 114,300
| 9.73
|
ZYXI
|
2022-10-05
| 9.59
| 9.72
| 9.14
| 9.51
| 132,600
| 9.51
|
ZYXI
|
2022-10-06
| 9.54
| 9.68
| 9.28
| 9.3
| 94,600
| 9.3
|
ZYXI
|
2022-10-07
| 9.27
| 9.4
| 8.75
| 8.8
| 141,300
| 8.8
|
ZYXI
|
2022-10-10
| 8.74
| 8.91
| 8.6
| 8.71
| 90,100
| 8.71
|
ZYXI
|
2022-10-11
| 8.77
| 9.02
| 8.51
| 8.97
| 105,100
| 8.97
|
ZYXI
|
2022-10-12
| 8.98
| 8.98
| 8.6
| 8.74
| 68,200
| 8.74
|
ZYXI
|
2022-10-13
| 8.61
| 9.2
| 8.49
| 9.13
| 121,900
| 9.13
|
ZYXI
|
2022-10-14
| 9.2
| 9.28
| 8.7
| 8.73
| 77,500
| 8.73
|
ZYXI
|
2022-10-17
| 8.84
| 9.17
| 8.84
| 9.12
| 103,500
| 9.12
|
ZYXI
|
2022-10-18
| 9.19
| 9.45
| 8.9
| 9.02
| 121,100
| 9.02
|
ZYXI
|
2022-10-19
| 8.96
| 9.22
| 8.78
| 8.88
| 48,400
| 8.88
|
ZYXI
|
2022-10-20
| 8.88
| 9.11
| 8.76
| 8.79
| 70,600
| 8.79
|
ZYXI
|
2022-10-21
| 8.87
| 9.1
| 8.68
| 9
| 87,000
| 9
|
ZYXI
|
2022-10-24
| 9.03
| 9.14
| 8.86
| 9.01
| 77,400
| 9.01
|
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.