symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-17 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
|
2013-01-15
| 0.581818
| 0.581818
| 0.554545
| 0.554545
| 11,000
| 0.298398
|
ZYXI
|
2013-01-16
| 0.563636
| 0.581818
| 0.563636
| 0.581818
| 880
| 0.313073
|
ZYXI
|
2013-01-17
| 0.581818
| 0.590909
| 0.581818
| 0.590909
| 3,850
| 0.317965
|
ZYXI
|
2013-01-18
| 0.590909
| 0.590909
| 0.563636
| 0.590909
| 1,980
| 0.317965
|
ZYXI
|
2013-01-22
| 0.590909
| 0.590909
| 0.590909
| 0.590909
| 8,360
| 0.317965
|
ZYXI
|
2013-01-23
| 0.590909
| 0.590909
| 0.590909
| 0.590909
| 990
| 0.317965
|
ZYXI
|
2013-01-24
| 0.590909
| 0.590909
| 0.590909
| 0.590909
| 3,300
| 0.317965
|
ZYXI
|
2013-01-25
| 0.590909
| 0.590909
| 0.590909
| 0.590909
| 0
| 0.317965
|
ZYXI
|
2013-01-28
| 0.590909
| 0.590909
| 0.554545
| 0.563636
| 6,270
| 0.303289
|
ZYXI
|
2013-01-29
| 0.563636
| 0.563636
| 0.563636
| 0.563636
| 0
| 0.303289
|
ZYXI
|
2013-01-30
| 0.563636
| 0.563636
| 0.563636
| 0.563636
| 0
| 0.303289
|
ZYXI
|
2013-01-31
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 4,180
| 0.293506
|
ZYXI
|
2013-02-01
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 6,600
| 0.293506
|
ZYXI
|
2013-02-04
| 0.509091
| 0.545455
| 0.509091
| 0.545455
| 14,080
| 0.293506
|
ZYXI
|
2013-02-05
| 0.509091
| 0.509091
| 0.509091
| 0.509091
| 18,700
| 0.273939
|
ZYXI
|
2013-02-06
| 0.518182
| 0.527273
| 0.518182
| 0.527273
| 10,890
| 0.283723
|
ZYXI
|
2013-02-07
| 0.509091
| 0.527273
| 0.509091
| 0.518182
| 1,430
| 0.278831
|
ZYXI
|
2013-02-08
| 0.518182
| 0.518182
| 0.518182
| 0.518182
| 0
| 0.278831
|
ZYXI
|
2013-02-11
| 0.490909
| 0.545455
| 0.490909
| 0.545455
| 330
| 0.293506
|
ZYXI
|
2013-02-12
| 0.518182
| 0.518182
| 0.518182
| 0.518182
| 12,100
| 0.278831
|
ZYXI
|
2013-02-13
| 0.518182
| 0.518182
| 0.518182
| 0.518182
| 0
| 0.278831
|
ZYXI
|
2013-02-14
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 2,200
| 0.293506
|
ZYXI
|
2013-02-15
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 0
| 0.293506
|
ZYXI
|
2013-02-19
| 0.518182
| 0.527273
| 0.5
| 0.5
| 37,620
| 0.269047
|
ZYXI
|
2013-02-20
| 0.518182
| 0.518182
| 0.5
| 0.5
| 14,190
| 0.269047
|
ZYXI
|
2013-02-21
| 0.509091
| 0.509091
| 0.509091
| 0.509091
| 8,140
| 0.273939
|
ZYXI
|
2013-02-22
| 0.509091
| 0.509091
| 0.5
| 0.5
| 7,480
| 0.269047
|
ZYXI
|
2013-02-25
| 0.5
| 0.5
| 0.5
| 0.5
| 22,000
| 0.269047
|
ZYXI
|
2013-02-26
| 0.5
| 0.5
| 0.5
| 0.5
| 18,260
| 0.269047
|
ZYXI
|
2013-02-27
| 0.5
| 0.5
| 0.490909
| 0.490909
| 12,650
| 0.264155
|
ZYXI
|
2013-02-28
| 0.490909
| 0.5
| 0.463636
| 0.463636
| 12,980
| 0.24948
|
ZYXI
|
2013-03-01
| 0.481818
| 0.545455
| 0.481818
| 0.545455
| 11,880
| 0.293506
|
ZYXI
|
2013-03-04
| 0.472727
| 0.472727
| 0.472727
| 0.472727
| 3,300
| 0.254372
|
ZYXI
|
2013-03-05
| 0.509091
| 0.509091
| 0.509091
| 0.509091
| 4,400
| 0.273939
|
ZYXI
|
2013-03-06
| 0.509091
| 0.509091
| 0.509091
| 0.509091
| 0
| 0.273939
|
ZYXI
|
2013-03-07
| 0.463636
| 0.509091
| 0.463636
| 0.509091
| 990
| 0.273939
|
ZYXI
|
2013-03-08
| 0.509091
| 0.509091
| 0.509091
| 0.509091
| 5,500
| 0.273939
|
ZYXI
|
2013-03-11
| 0.509091
| 0.509091
| 0.509091
| 0.509091
| 0
| 0.273939
|
ZYXI
|
2013-03-12
| 0.5
| 0.509091
| 0.5
| 0.5
| 8,580
| 0.269047
|
ZYXI
|
2013-03-13
| 0.5
| 0.5
| 0.472727
| 0.472727
| 330
| 0.254372
|
ZYXI
|
2013-03-14
| 0.518182
| 0.518182
| 0.463636
| 0.5
| 96,910
| 0.269047
|
ZYXI
|
2013-03-15
| 0.509091
| 0.545455
| 0.509091
| 0.545455
| 11,330
| 0.293506
|
ZYXI
|
2013-03-18
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 0
| 0.293506
|
ZYXI
|
2013-03-19
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 880
| 0.293506
|
ZYXI
|
2013-03-20
| 0.509091
| 0.545455
| 0.509091
| 0.545455
| 11,110
| 0.293506
|
ZYXI
|
2013-03-21
| 0.5
| 0.545455
| 0.5
| 0.545455
| 17,490
| 0.293506
|
ZYXI
|
2013-03-22
| 0.509091
| 0.527273
| 0.509091
| 0.527273
| 28,930
| 0.283723
|
ZYXI
|
2013-03-25
| 0.527273
| 0.527273
| 0.527273
| 0.527273
| 0
| 0.283723
|
ZYXI
|
2013-03-26
| 0.527273
| 0.527273
| 0.509091
| 0.509091
| 2,640
| 0.273939
|
ZYXI
|
2013-03-27
| 0.527273
| 0.527273
| 0.527273
| 0.527273
| 1,100
| 0.283723
|
ZYXI
|
2013-03-28
| 0.509091
| 0.545455
| 0.5
| 0.545455
| 60,830
| 0.293506
|
ZYXI
|
2013-04-01
| 0.545455
| 0.545455
| 0.518182
| 0.545455
| 19,580
| 0.293506
|
ZYXI
|
2013-04-02
| 0.527273
| 0.527273
| 0.527273
| 0.527273
| 2,200
| 0.283723
|
ZYXI
|
2013-04-03
| 0.545455
| 0.545455
| 0.545455
| 0.545455
| 12,210
| 0.293506
|
ZYXI
|
2013-04-04
| 0.527273
| 0.527273
| 0.490909
| 0.5
| 13,530
| 0.269047
|
ZYXI
|
2013-04-05
| 0.5
| 0.5
| 0.490909
| 0.5
| 39,820
| 0.269047
|
ZYXI
|
2013-04-08
| 0.472727
| 0.472727
| 0.463636
| 0.463636
| 27,500
| 0.24948
|
ZYXI
|
2013-04-09
| 0.5
| 0.518182
| 0.5
| 0.5
| 18,590
| 0.269047
|
ZYXI
|
2013-04-10
| 0.527273
| 0.527273
| 0.527273
| 0.527273
| 4,400
| 0.283723
|
ZYXI
|
2013-04-11
| 0.527273
| 0.527273
| 0.472727
| 0.5
| 75,020
| 0.269047
|
ZYXI
|
2013-04-12
| 0.481818
| 0.509091
| 0.481818
| 0.509091
| 5,390
| 0.273939
|
ZYXI
|
2013-04-15
| 0.472727
| 0.481818
| 0.472727
| 0.481818
| 5,060
| 0.259264
|
ZYXI
|
2013-04-16
| 0.463636
| 0.5
| 0.463636
| 0.5
| 990
| 0.269047
|
ZYXI
|
2013-04-17
| 0.481818
| 0.481818
| 0.472727
| 0.472727
| 34,870
| 0.254372
|
ZYXI
|
2013-04-18
| 0.472727
| 0.472727
| 0.472727
| 0.472727
| 770
| 0.254372
|
ZYXI
|
2013-04-19
| 0.481818
| 0.481818
| 0.481818
| 0.481818
| 2,200
| 0.259264
|
ZYXI
|
2013-04-22
| 0.481818
| 0.481818
| 0.481818
| 0.481818
| 990
| 0.259264
|
ZYXI
|
2013-04-23
| 0.472727
| 0.472727
| 0.472727
| 0.472727
| 1,100
| 0.254372
|
ZYXI
|
2013-04-24
| 0.463636
| 0.472727
| 0.463636
| 0.472727
| 7,260
| 0.254372
|
ZYXI
|
2013-04-25
| 0.472727
| 0.472727
| 0.472727
| 0.472727
| 0
| 0.254372
|
ZYXI
|
2013-04-26
| 0.463636
| 0.472727
| 0.454545
| 0.463636
| 13,310
| 0.24948
|
ZYXI
|
2013-04-29
| 0.463636
| 0.463636
| 0.463636
| 0.463636
| 1,100
| 0.24948
|
ZYXI
|
2013-04-30
| 0.463636
| 0.463636
| 0.463636
| 0.463636
| 0
| 0.24948
|
ZYXI
|
2013-05-01
| 0.463636
| 0.463636
| 0.463636
| 0.463636
| 0
| 0.24948
|
ZYXI
|
2013-05-02
| 0.527273
| 0.527273
| 0.527273
| 0.527273
| 110
| 0.283723
|
ZYXI
|
2013-05-03
| 0.454545
| 0.509091
| 0.454545
| 0.509091
| 1,650
| 0.273939
|
ZYXI
|
2013-05-06
| 0.509091
| 0.509091
| 0.509091
| 0.509091
| 0
| 0.273939
|
ZYXI
|
2013-05-07
| 0.509091
| 0.545455
| 0.472727
| 0.545455
| 13,530
| 0.293506
|
ZYXI
|
2013-05-08
| 0.472727
| 0.490909
| 0.381818
| 0.436364
| 99,110
| 0.234805
|
ZYXI
|
2013-05-09
| 0.454545
| 0.454545
| 0.445455
| 0.454545
| 17,600
| 0.244588
|
ZYXI
|
2013-05-10
| 0.4
| 0.463636
| 0.4
| 0.4
| 32,560
| 0.215238
|
ZYXI
|
2013-05-13
| 0.372727
| 0.436364
| 0.363636
| 0.4
| 35,530
| 0.215238
|
ZYXI
|
2013-05-14
| 0.436364
| 0.436364
| 0.4
| 0.436364
| 3,300
| 0.234805
|
ZYXI
|
2013-05-15
| 0.390909
| 0.390909
| 0.390909
| 0.390909
| 2,090
| 0.210346
|
ZYXI
|
2013-05-16
| 0.390909
| 0.390909
| 0.363636
| 0.363636
| 27,940
| 0.195671
|
ZYXI
|
2013-05-17
| 0.381818
| 0.381818
| 0.363636
| 0.381818
| 66,880
| 0.205454
|
ZYXI
|
2013-05-20
| 0.4
| 0.4
| 0.4
| 0.4
| 220
| 0.215238
|
ZYXI
|
2013-05-21
| 0.390909
| 0.390909
| 0.390909
| 0.390909
| 6,600
| 0.210346
|
ZYXI
|
2013-05-22
| 0.363636
| 0.390909
| 0.336364
| 0.390909
| 49,280
| 0.210346
|
ZYXI
|
2013-05-23
| 0.345455
| 0.390909
| 0.345455
| 0.390909
| 15,290
| 0.210346
|
ZYXI
|
2013-05-24
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 1,100
| 0.205454
|
ZYXI
|
2013-05-28
| 0.318182
| 0.4
| 0.318182
| 0.345455
| 1,210
| 0.185887
|
ZYXI
|
2013-05-29
| 0.345455
| 0.4
| 0.345455
| 0.4
| 11,660
| 0.215238
|
ZYXI
|
2013-05-30
| 0.4
| 0.436364
| 0.4
| 0.436364
| 26,400
| 0.234805
|
ZYXI
|
2013-05-31
| 0.436364
| 0.436364
| 0.318182
| 0.436364
| 3,410
| 0.234805
|
ZYXI
|
2013-06-03
| 0.436364
| 0.436364
| 0.436364
| 0.436364
| 1,980
| 0.234805
|
ZYXI
|
2013-06-04
| 0.436364
| 0.436364
| 0.436364
| 0.436364
| 0
| 0.234805
|
ZYXI
|
2013-06-05
| 0.363636
| 0.436364
| 0.363636
| 0.436364
| 220
| 0.234805
|
ZYXI
|
2013-06-06
| 0.427273
| 0.427273
| 0.372727
| 0.381818
| 4,070
| 0.205454
|
ZYXI
|
2013-06-07
| 0.381818
| 0.427273
| 0.381818
| 0.427273
| 3,410
| 0.229913
|
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.