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
|
2017-05-30
| 0.372727
| 0.372727
| 0.318182
| 0.354545
| 11,330
| 0.341394
|
ZYXI
|
2017-05-31
| 0.354545
| 0.363636
| 0.318182
| 0.363636
| 9,240
| 0.350148
|
ZYXI
|
2017-06-01
| 0.3
| 0.363636
| 0.3
| 0.327273
| 4,400
| 0.315134
|
ZYXI
|
2017-06-02
| 0.318182
| 0.363636
| 0.318182
| 0.363636
| 37,840
| 0.350148
|
ZYXI
|
2017-06-05
| 0.363636
| 0.363636
| 0.345455
| 0.363636
| 35,860
| 0.350148
|
ZYXI
|
2017-06-06
| 0.363636
| 0.381818
| 0.345455
| 0.345455
| 23,540
| 0.332641
|
ZYXI
|
2017-06-07
| 0.363636
| 0.381818
| 0.363636
| 0.381818
| 47,080
| 0.367655
|
ZYXI
|
2017-06-08
| 0.381818
| 0.381818
| 0.372727
| 0.372727
| 9,240
| 0.358902
|
ZYXI
|
2017-06-09
| 0.363636
| 0.381818
| 0.363636
| 0.381818
| 12,100
| 0.367655
|
ZYXI
|
2017-06-12
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 0
| 0.367655
|
ZYXI
|
2017-06-13
| 0.381818
| 0.509091
| 0.381818
| 0.509091
| 36,850
| 0.490208
|
ZYXI
|
2017-06-14
| 0.509091
| 0.509091
| 0.381818
| 0.427273
| 13,640
| 0.411424
|
ZYXI
|
2017-06-15
| 0.427273
| 0.427273
| 0.427273
| 0.427273
| 0
| 0.411424
|
ZYXI
|
2017-06-16
| 0.372727
| 0.436364
| 0.372727
| 0.436364
| 4,510
| 0.420178
|
ZYXI
|
2017-06-19
| 0.4
| 0.436364
| 0.372727
| 0.427273
| 7,040
| 0.411424
|
ZYXI
|
2017-06-20
| 0.418182
| 0.418182
| 0.418182
| 0.418182
| 8,800
| 0.402671
|
ZYXI
|
2017-06-21
| 0.418182
| 0.454545
| 0.409091
| 0.454545
| 12,430
| 0.437685
|
ZYXI
|
2017-06-22
| 0.445455
| 0.454545
| 0.418182
| 0.454545
| 32,670
| 0.437685
|
ZYXI
|
2017-06-23
| 0.418182
| 0.454545
| 0.418182
| 0.454545
| 1,100
| 0.437685
|
ZYXI
|
2017-06-26
| 0.454545
| 0.5
| 0.409091
| 0.481818
| 65,230
| 0.463946
|
ZYXI
|
2017-06-27
| 0.5
| 0.509091
| 0.5
| 0.509091
| 15,180
| 0.490208
|
ZYXI
|
2017-06-28
| 0.536364
| 0.536364
| 0.518182
| 0.536364
| 37,510
| 0.516469
|
ZYXI
|
2017-06-29
| 0.536364
| 0.563636
| 0.536364
| 0.554545
| 37,180
| 0.533976
|
ZYXI
|
2017-06-30
| 0.572727
| 0.572727
| 0.527273
| 0.545455
| 14,080
| 0.525223
|
ZYXI
|
2017-07-03
| 0.545455
| 0.563636
| 0.518182
| 0.554545
| 10,340
| 0.533976
|
ZYXI
|
2017-07-05
| 0.554545
| 0.563636
| 0.554545
| 0.563636
| 16,280
| 0.542729
|
ZYXI
|
2017-07-06
| 0.581818
| 0.672727
| 0.563636
| 0.654545
| 75,680
| 0.630266
|
ZYXI
|
2017-07-07
| 0.645455
| 0.654545
| 0.636364
| 0.645455
| 27,830
| 0.621514
|
ZYXI
|
2017-07-10
| 0.645455
| 0.663636
| 0.636364
| 0.663636
| 18,260
| 0.63902
|
ZYXI
|
2017-07-11
| 0.663636
| 0.663636
| 0.663636
| 0.663636
| 1,540
| 0.63902
|
ZYXI
|
2017-07-12
| 0.663636
| 0.672727
| 0.645455
| 0.672727
| 28,380
| 0.647774
|
ZYXI
|
2017-07-13
| 0.672727
| 0.745455
| 0.654545
| 0.745455
| 126,830
| 0.717804
|
ZYXI
|
2017-07-14
| 0.745455
| 0.745455
| 0.736364
| 0.745455
| 54,120
| 0.717804
|
ZYXI
|
2017-07-17
| 0.745455
| 0.8
| 0.745455
| 0.8
| 28,600
| 0.770326
|
ZYXI
|
2017-07-18
| 0.8
| 0.827273
| 0.745455
| 0.8
| 61,380
| 0.770326
|
ZYXI
|
2017-07-19
| 0.818182
| 0.818182
| 0.781818
| 0.818182
| 23,210
| 0.787834
|
ZYXI
|
2017-07-20
| 0.818182
| 0.818182
| 0.718182
| 0.718182
| 188,100
| 0.691543
|
ZYXI
|
2017-07-21
| 0.718182
| 0.736364
| 0.672727
| 0.690909
| 66,550
| 0.665282
|
ZYXI
|
2017-07-24
| 0.672727
| 0.681818
| 0.636364
| 0.681818
| 33,440
| 0.656528
|
ZYXI
|
2017-07-25
| 0.681818
| 0.718182
| 0.672727
| 0.681818
| 70,180
| 0.656528
|
ZYXI
|
2017-07-26
| 0.681818
| 0.690909
| 0.681818
| 0.690909
| 23,870
| 0.665282
|
ZYXI
|
2017-07-27
| 0.672727
| 0.672727
| 0.636364
| 0.672727
| 31,900
| 0.647774
|
ZYXI
|
2017-07-28
| 0.681818
| 0.709091
| 0.645455
| 0.645455
| 30,690
| 0.621514
|
ZYXI
|
2017-07-31
| 0.636364
| 0.754545
| 0.636364
| 0.7
| 21,230
| 0.674035
|
ZYXI
|
2017-08-01
| 0.636364
| 0.681818
| 0.636364
| 0.681818
| 13,860
| 0.656528
|
ZYXI
|
2017-08-02
| 0.681818
| 0.690909
| 0.681818
| 0.690909
| 880
| 0.665282
|
ZYXI
|
2017-08-03
| 0.690909
| 0.745455
| 0.672727
| 0.745455
| 10,670
| 0.717804
|
ZYXI
|
2017-08-04
| 0.681818
| 0.727273
| 0.636364
| 0.636364
| 110,880
| 0.61276
|
ZYXI
|
2017-08-07
| 0.636364
| 0.690909
| 0.636364
| 0.681818
| 11,880
| 0.656528
|
ZYXI
|
2017-08-08
| 0.7
| 0.7
| 0.681818
| 0.681818
| 4,400
| 0.656528
|
ZYXI
|
2017-08-09
| 0.681818
| 0.681818
| 0.590909
| 0.681818
| 21,450
| 0.656528
|
ZYXI
|
2017-08-10
| 0.681818
| 0.809091
| 0.609091
| 0.718182
| 42,130
| 0.691543
|
ZYXI
|
2017-08-11
| 0.727273
| 0.818182
| 0.709091
| 0.736364
| 56,760
| 0.709051
|
ZYXI
|
2017-08-14
| 0.909091
| 1.163636
| 0.909091
| 1
| 401,280
| 0.962908
|
ZYXI
|
2017-08-15
| 1.018182
| 1.045455
| 0.972727
| 0.990909
| 274,120
| 0.954154
|
ZYXI
|
2017-08-16
| 1.009091
| 1.036364
| 0.981818
| 1
| 61,820
| 0.962908
|
ZYXI
|
2017-08-17
| 1
| 1.045455
| 0.981818
| 1.009091
| 106,150
| 0.971662
|
ZYXI
|
2017-08-18
| 1.036364
| 1.045455
| 0.972727
| 0.981818
| 63,800
| 0.9454
|
ZYXI
|
2017-08-21
| 0.990909
| 1.127273
| 0.990909
| 1.1
| 83,490
| 1.059198
|
ZYXI
|
2017-08-22
| 1.136364
| 1.527273
| 1.136364
| 1.181818
| 273,240
| 1.137982
|
ZYXI
|
2017-08-23
| 1.227273
| 1.272727
| 1.154545
| 1.172727
| 69,740
| 1.129228
|
ZYXI
|
2017-08-24
| 1.172727
| 1.190909
| 1.172727
| 1.181818
| 31,130
| 1.137982
|
ZYXI
|
2017-08-25
| 1.254545
| 1.272727
| 1.036364
| 1.209091
| 173,690
| 1.164243
|
ZYXI
|
2017-08-28
| 1.181818
| 1.181818
| 1.127273
| 1.163636
| 18,480
| 1.120474
|
ZYXI
|
2017-08-29
| 1.127273
| 1.2
| 1.127273
| 1.190909
| 15,400
| 1.146735
|
ZYXI
|
2017-08-30
| 1.154545
| 1.236364
| 1.154545
| 1.236364
| 39,380
| 1.190504
|
ZYXI
|
2017-08-31
| 1.236364
| 1.236364
| 1.190909
| 1.236364
| 27,830
| 1.190504
|
ZYXI
|
2017-09-01
| 1.190909
| 1.263636
| 1.190909
| 1.263636
| 136,070
| 1.216765
|
ZYXI
|
2017-09-05
| 1.272727
| 1.272727
| 1.236364
| 1.263636
| 13,640
| 1.216765
|
ZYXI
|
2017-09-06
| 1.263636
| 1.527273
| 1.263636
| 1.436364
| 180,290
| 1.383086
|
ZYXI
|
2017-09-07
| 1.545455
| 1.745455
| 1.3
| 1.4
| 186,230
| 1.348071
|
ZYXI
|
2017-09-08
| 1.727273
| 1.727273
| 1.5
| 1.636364
| 110,440
| 1.575668
|
ZYXI
|
2017-09-11
| 1.7
| 1.7
| 1.545455
| 1.672727
| 15,840
| 1.610682
|
ZYXI
|
2017-09-12
| 1.672727
| 1.745455
| 1.563636
| 1.627273
| 54,450
| 1.566914
|
ZYXI
|
2017-09-13
| 1.6
| 1.727273
| 1.590909
| 1.709091
| 54,120
| 1.645697
|
ZYXI
|
2017-09-14
| 1.672727
| 1.709091
| 1.618182
| 1.7
| 24,750
| 1.636943
|
ZYXI
|
2017-09-15
| 1.427273
| 1.7
| 1.427273
| 1.627273
| 31,460
| 1.566914
|
ZYXI
|
2017-09-18
| 1.590909
| 1.627273
| 1.463636
| 1.581818
| 96,030
| 1.523145
|
ZYXI
|
2017-09-19
| 1.627273
| 1.690909
| 1.545455
| 1.654545
| 36,080
| 1.593174
|
ZYXI
|
2017-09-20
| 1.618182
| 1.672727
| 1.545455
| 1.663636
| 17,490
| 1.601928
|
ZYXI
|
2017-09-21
| 1.718182
| 1.718182
| 1.618182
| 1.636364
| 25,850
| 1.575668
|
ZYXI
|
2017-09-22
| 1.690909
| 1.709091
| 1.681818
| 1.681818
| 19,800
| 1.619435
|
ZYXI
|
2017-09-25
| 1.690909
| 1.709091
| 1.681818
| 1.7
| 27,830
| 1.636943
|
ZYXI
|
2017-09-26
| 1.727273
| 1.727273
| 1.636364
| 1.645455
| 8,910
| 1.584421
|
ZYXI
|
2017-09-27
| 1.636364
| 1.718182
| 1.636364
| 1.718182
| 49,720
| 1.654451
|
ZYXI
|
2017-09-28
| 1.718182
| 1.727273
| 1.645455
| 1.718182
| 32,670
| 1.654451
|
ZYXI
|
2017-09-29
| 1.727273
| 1.727273
| 1.609091
| 1.681818
| 38,060
| 1.619435
|
ZYXI
|
2017-10-02
| 1.690909
| 1.709091
| 1.590909
| 1.709091
| 16,060
| 1.645697
|
ZYXI
|
2017-10-03
| 1.709091
| 1.727273
| 1.636364
| 1.690909
| 29,480
| 1.628189
|
ZYXI
|
2017-10-04
| 1.709091
| 1.718182
| 1.636364
| 1.654545
| 22,330
| 1.593174
|
ZYXI
|
2017-10-05
| 1.681818
| 1.709091
| 1.636364
| 1.663636
| 27,720
| 1.601928
|
ZYXI
|
2017-10-06
| 1.618182
| 1.709091
| 1.618182
| 1.672727
| 21,670
| 1.610682
|
ZYXI
|
2017-10-09
| 1.636364
| 1.663636
| 1.636364
| 1.636364
| 6,930
| 1.575668
|
ZYXI
|
2017-10-10
| 1.654545
| 1.681818
| 1.636364
| 1.681818
| 7,370
| 1.619435
|
ZYXI
|
2017-10-11
| 1.636364
| 1.654545
| 1.636364
| 1.654545
| 7,810
| 1.593174
|
ZYXI
|
2017-10-12
| 1.654545
| 1.745455
| 1.618182
| 1.736364
| 31,020
| 1.671958
|
ZYXI
|
2017-10-13
| 1.736364
| 1.836364
| 1.718182
| 1.763636
| 133,100
| 1.698219
|
ZYXI
|
2017-10-16
| 1.890909
| 1.890909
| 1.7
| 1.745455
| 53,240
| 1.680712
|
ZYXI
|
2017-10-17
| 1.736364
| 1.772727
| 1.736364
| 1.736364
| 20,240
| 1.671958
|
ZYXI
|
2017-10-18
| 1.754545
| 1.781818
| 1.672727
| 1.718182
| 33,550
| 1.654451
|
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.