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
|
2017-01-04
| 0.318182
| 0.318182
| 0.318182
| 0.318182
| 0
| 0.30638
|
ZYXI
|
2017-01-05
| 0.281818
| 0.318182
| 0.281818
| 0.318182
| 1,650
| 0.30638
|
ZYXI
|
2017-01-06
| 0.281818
| 0.290909
| 0.272727
| 0.290909
| 13,420
| 0.280118
|
ZYXI
|
2017-01-09
| 0.272727
| 0.309091
| 0.227273
| 0.309091
| 31,680
| 0.297626
|
ZYXI
|
2017-01-10
| 0.3
| 0.3
| 0.3
| 0.3
| 330
| 0.288872
|
ZYXI
|
2017-01-11
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 4,400
| 0.280118
|
ZYXI
|
2017-01-12
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 0
| 0.280118
|
ZYXI
|
2017-01-13
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 220
| 0.280118
|
ZYXI
|
2017-01-17
| 0.290909
| 0.290909
| 0.236364
| 0.272727
| 7,260
| 0.262611
|
ZYXI
|
2017-01-18
| 0.281818
| 0.3
| 0.254545
| 0.272727
| 39,930
| 0.262611
|
ZYXI
|
2017-01-19
| 0.281818
| 0.281818
| 0.272727
| 0.272727
| 32,230
| 0.262611
|
ZYXI
|
2017-01-20
| 0.281818
| 0.281818
| 0.272727
| 0.272727
| 13,090
| 0.262611
|
ZYXI
|
2017-01-23
| 0.281818
| 0.281818
| 0.272727
| 0.272727
| 1,210
| 0.262611
|
ZYXI
|
2017-01-24
| 0.272727
| 0.281818
| 0.272727
| 0.281818
| 3,850
| 0.271365
|
ZYXI
|
2017-01-25
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 4,400
| 0.271365
|
ZYXI
|
2017-01-26
| 0.281818
| 0.281818
| 0.272727
| 0.272727
| 9,350
| 0.262611
|
ZYXI
|
2017-01-27
| 0.281818
| 0.281818
| 0.272727
| 0.272727
| 2,310
| 0.262611
|
ZYXI
|
2017-01-30
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 7,150
| 0.262611
|
ZYXI
|
2017-01-31
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.262611
|
ZYXI
|
2017-02-01
| 0.272727
| 0.281818
| 0.272727
| 0.281818
| 7,370
| 0.271365
|
ZYXI
|
2017-02-02
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 1,870
| 0.262611
|
ZYXI
|
2017-02-03
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 2,750
| 0.271365
|
ZYXI
|
2017-02-06
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 0
| 0.271365
|
ZYXI
|
2017-02-07
| 0.272727
| 0.281818
| 0.272727
| 0.281818
| 11,880
| 0.271365
|
ZYXI
|
2017-02-08
| 0.272727
| 0.281818
| 0.272727
| 0.281818
| 11,550
| 0.271365
|
ZYXI
|
2017-02-09
| 0.272727
| 0.281818
| 0.272727
| 0.281818
| 46,970
| 0.271365
|
ZYXI
|
2017-02-10
| 0.281818
| 0.290909
| 0.281818
| 0.281818
| 76,010
| 0.271365
|
ZYXI
|
2017-02-13
| 0.281818
| 0.290909
| 0.281818
| 0.290909
| 2,420
| 0.280118
|
ZYXI
|
2017-02-14
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 1,100
| 0.280118
|
ZYXI
|
2017-02-15
| 0.272727
| 0.290909
| 0.272727
| 0.290909
| 2,970
| 0.280118
|
ZYXI
|
2017-02-16
| 0.272727
| 0.290909
| 0.272727
| 0.290909
| 880
| 0.280118
|
ZYXI
|
2017-02-17
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 0
| 0.280118
|
ZYXI
|
2017-02-21
| 0.290909
| 0.3
| 0.281818
| 0.3
| 8,250
| 0.288872
|
ZYXI
|
2017-02-22
| 0.3
| 0.3
| 0.3
| 0.3
| 3,190
| 0.288872
|
ZYXI
|
2017-02-23
| 0.281818
| 0.3
| 0.281818
| 0.3
| 29,590
| 0.288872
|
ZYXI
|
2017-02-24
| 0.281818
| 0.281818
| 0.272727
| 0.281818
| 14,520
| 0.271365
|
ZYXI
|
2017-02-27
| 0.3
| 0.3
| 0.3
| 0.3
| 6,050
| 0.288872
|
ZYXI
|
2017-02-28
| 0.3
| 0.3
| 0.272727
| 0.3
| 4,730
| 0.288872
|
ZYXI
|
2017-03-01
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.288872
|
ZYXI
|
2017-03-02
| 0.3
| 0.3
| 0.281818
| 0.3
| 8,580
| 0.288872
|
ZYXI
|
2017-03-03
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 10,120
| 0.280118
|
ZYXI
|
2017-03-06
| 0.281818
| 0.3
| 0.281818
| 0.3
| 47,630
| 0.288872
|
ZYXI
|
2017-03-07
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.288872
|
ZYXI
|
2017-03-08
| 0.3
| 0.3
| 0.3
| 0.3
| 4,400
| 0.288872
|
ZYXI
|
2017-03-09
| 0.3
| 0.3
| 0.3
| 0.3
| 4,180
| 0.288872
|
ZYXI
|
2017-03-10
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 22,990
| 0.280118
|
ZYXI
|
2017-03-13
| 0.3
| 0.3
| 0.3
| 0.3
| 220
| 0.288872
|
ZYXI
|
2017-03-14
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.288872
|
ZYXI
|
2017-03-15
| 0.3
| 0.3
| 0.290909
| 0.290909
| 9,460
| 0.280118
|
ZYXI
|
2017-03-16
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 0
| 0.280118
|
ZYXI
|
2017-03-17
| 0.272727
| 0.3
| 0.272727
| 0.3
| 1,430
| 0.288872
|
ZYXI
|
2017-03-20
| 0.3
| 0.3
| 0.3
| 0.3
| 12,760
| 0.288872
|
ZYXI
|
2017-03-21
| 0.281818
| 0.3
| 0.254545
| 0.290909
| 17,380
| 0.280118
|
ZYXI
|
2017-03-22
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 0
| 0.280118
|
ZYXI
|
2017-03-23
| 0.272727
| 0.281818
| 0.236364
| 0.281818
| 56,980
| 0.271365
|
ZYXI
|
2017-03-24
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 0
| 0.271365
|
ZYXI
|
2017-03-27
| 0.245455
| 0.281818
| 0.245455
| 0.281818
| 3,080
| 0.271365
|
ZYXI
|
2017-03-28
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 550
| 0.271365
|
ZYXI
|
2017-03-29
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 0
| 0.271365
|
ZYXI
|
2017-03-30
| 0.272727
| 0.281818
| 0.272727
| 0.281818
| 11,000
| 0.271365
|
ZYXI
|
2017-03-31
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 770
| 0.271365
|
ZYXI
|
2017-04-03
| 0.272727
| 0.3
| 0.272727
| 0.3
| 52,580
| 0.288872
|
ZYXI
|
2017-04-04
| 0.290909
| 0.309091
| 0.272727
| 0.309091
| 39,380
| 0.297626
|
ZYXI
|
2017-04-05
| 0.309091
| 0.309091
| 0.309091
| 0.309091
| 0
| 0.297626
|
ZYXI
|
2017-04-06
| 0.3
| 0.309091
| 0.3
| 0.309091
| 3,080
| 0.297626
|
ZYXI
|
2017-04-07
| 0.309091
| 0.309091
| 0.309091
| 0.309091
| 0
| 0.297626
|
ZYXI
|
2017-04-10
| 0.281818
| 0.309091
| 0.281818
| 0.3
| 4,730
| 0.288872
|
ZYXI
|
2017-04-11
| 0.3
| 0.3
| 0.272727
| 0.3
| 4,180
| 0.288872
|
ZYXI
|
2017-04-12
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.288872
|
ZYXI
|
2017-04-13
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.288872
|
ZYXI
|
2017-04-17
| 0.290909
| 0.309091
| 0.290909
| 0.309091
| 19,580
| 0.297626
|
ZYXI
|
2017-04-18
| 0.309091
| 0.309091
| 0.281818
| 0.3
| 11,330
| 0.288872
|
ZYXI
|
2017-04-19
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.288872
|
ZYXI
|
2017-04-20
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.288872
|
ZYXI
|
2017-04-21
| 0.290909
| 0.290909
| 0.281818
| 0.281818
| 15,290
| 0.271365
|
ZYXI
|
2017-04-24
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 0
| 0.271365
|
ZYXI
|
2017-04-25
| 0.3
| 0.3
| 0.290909
| 0.290909
| 7,150
| 0.280118
|
ZYXI
|
2017-04-26
| 0.3
| 0.3
| 0.272727
| 0.290909
| 32,780
| 0.280118
|
ZYXI
|
2017-04-27
| 0.290909
| 0.3
| 0.290909
| 0.3
| 42,020
| 0.288872
|
ZYXI
|
2017-04-28
| 0.3
| 0.3
| 0.290909
| 0.290909
| 6,600
| 0.280118
|
ZYXI
|
2017-05-01
| 0.3
| 0.3
| 0.254545
| 0.3
| 17,270
| 0.288872
|
ZYXI
|
2017-05-02
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.288872
|
ZYXI
|
2017-05-03
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.288872
|
ZYXI
|
2017-05-04
| 0.3
| 0.3
| 0.245455
| 0.3
| 9,130
| 0.288872
|
ZYXI
|
2017-05-05
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.288872
|
ZYXI
|
2017-05-08
| 0.263636
| 0.3
| 0.263636
| 0.3
| 5,500
| 0.288872
|
ZYXI
|
2017-05-09
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.288872
|
ZYXI
|
2017-05-10
| 0.254545
| 0.3
| 0.254545
| 0.3
| 6,380
| 0.288872
|
ZYXI
|
2017-05-11
| 0.254545
| 0.318182
| 0.254545
| 0.318182
| 45,100
| 0.30638
|
ZYXI
|
2017-05-12
| 0.290909
| 0.327273
| 0.290909
| 0.327273
| 26,180
| 0.315134
|
ZYXI
|
2017-05-15
| 0.327273
| 0.345455
| 0.327273
| 0.327273
| 18,700
| 0.315134
|
ZYXI
|
2017-05-16
| 0.272727
| 0.318182
| 0.272727
| 0.309091
| 18,480
| 0.297626
|
ZYXI
|
2017-05-17
| 0.309091
| 0.381818
| 0.309091
| 0.381818
| 29,260
| 0.367655
|
ZYXI
|
2017-05-18
| 0.381818
| 0.381818
| 0.272727
| 0.363636
| 28,050
| 0.350148
|
ZYXI
|
2017-05-19
| 0.281818
| 0.363636
| 0.281818
| 0.345455
| 14,520
| 0.332641
|
ZYXI
|
2017-05-22
| 0.345455
| 0.345455
| 0.345455
| 0.345455
| 0
| 0.332641
|
ZYXI
|
2017-05-23
| 0.272727
| 0.318182
| 0.272727
| 0.318182
| 880
| 0.30638
|
ZYXI
|
2017-05-24
| 0.318182
| 0.318182
| 0.318182
| 0.318182
| 0
| 0.30638
|
ZYXI
|
2017-05-25
| 0.318182
| 0.318182
| 0.318182
| 0.318182
| 0
| 0.30638
|
ZYXI
|
2017-05-26
| 0.309091
| 0.381818
| 0.309091
| 0.381818
| 9,900
| 0.367655
|
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.