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
|
2017-10-19
| 1.672727
| 1.727273
| 1.645455
| 1.727273
| 31,680
| 1.663204
|
ZYXI
|
2017-10-20
| 1.727273
| 1.836364
| 1.718182
| 1.8
| 58,520
| 1.733234
|
ZYXI
|
2017-10-23
| 1.8
| 1.863636
| 1.736364
| 1.863636
| 14,190
| 1.794509
|
ZYXI
|
2017-10-24
| 1.863636
| 2
| 1.863636
| 2
| 51,700
| 1.925815
|
ZYXI
|
2017-10-25
| 2.045455
| 2.218182
| 2
| 2.218182
| 88,000
| 2.135905
|
ZYXI
|
2017-10-26
| 2.263636
| 2.272727
| 2.1
| 2.172727
| 73,370
| 2.092136
|
ZYXI
|
2017-10-27
| 2.245455
| 2.363636
| 2.218182
| 2.354545
| 67,210
| 2.26721
|
ZYXI
|
2017-10-30
| 2.427273
| 2.436364
| 2.245455
| 2.354545
| 49,720
| 2.26721
|
ZYXI
|
2017-10-31
| 2.354545
| 2.672727
| 2.336364
| 2.581818
| 75,790
| 2.486053
|
ZYXI
|
2017-11-01
| 2.627273
| 2.627273
| 2.490909
| 2.490909
| 46,640
| 2.398515
|
ZYXI
|
2017-11-02
| 2.445455
| 2.545455
| 2.445455
| 2.527273
| 25,410
| 2.433531
|
ZYXI
|
2017-11-03
| 2.527273
| 2.545455
| 2.463636
| 2.527273
| 9,900
| 2.433531
|
ZYXI
|
2017-11-06
| 2.5
| 2.536364
| 2.463636
| 2.5
| 35,750
| 2.407269
|
ZYXI
|
2017-11-07
| 2.481818
| 2.545455
| 2.409091
| 2.418182
| 33,990
| 2.328486
|
ZYXI
|
2017-11-08
| 2.418182
| 2.718182
| 2.390909
| 2.681818
| 26,730
| 2.582343
|
ZYXI
|
2017-11-09
| 2.645455
| 2.681818
| 2.545455
| 2.590909
| 32,120
| 2.494806
|
ZYXI
|
2017-11-10
| 2.545455
| 2.627273
| 2.5
| 2.6
| 19,030
| 2.50356
|
ZYXI
|
2017-11-13
| 2.781818
| 2.954545
| 2.636364
| 2.727273
| 193,600
| 2.626112
|
ZYXI
|
2017-11-14
| 2.854545
| 2.863636
| 2.727273
| 2.772727
| 41,250
| 2.66988
|
ZYXI
|
2017-11-15
| 2.818182
| 2.845455
| 2.745455
| 2.818182
| 39,600
| 2.713649
|
ZYXI
|
2017-11-16
| 2.827273
| 2.827273
| 2.727273
| 2.736364
| 38,720
| 2.634866
|
ZYXI
|
2017-11-17
| 2.781818
| 2.781818
| 2.727273
| 2.781818
| 31,130
| 2.678634
|
ZYXI
|
2017-11-20
| 2.781818
| 2.781818
| 2.645455
| 2.727273
| 49,170
| 2.626112
|
ZYXI
|
2017-11-21
| 2.690909
| 2.818182
| 2.690909
| 2.727273
| 22,660
| 2.626112
|
ZYXI
|
2017-11-22
| 2.763636
| 2.818182
| 2.690909
| 2.763636
| 23,980
| 2.661127
|
ZYXI
|
2017-11-24
| 2.763636
| 2.763636
| 2.690909
| 2.727273
| 7,150
| 2.626112
|
ZYXI
|
2017-11-27
| 2.727273
| 2.736364
| 2.645455
| 2.654545
| 22,220
| 2.556082
|
ZYXI
|
2017-11-28
| 2.690909
| 2.727273
| 2.418182
| 2.718182
| 60,390
| 2.617358
|
ZYXI
|
2017-11-29
| 2.636364
| 2.636364
| 1
| 2.536364
| 102,410
| 2.442284
|
ZYXI
|
2017-11-30
| 2.427273
| 2.527273
| 2.418182
| 2.481818
| 17,930
| 2.389761
|
ZYXI
|
2017-12-01
| 2.454545
| 2.454545
| 1.918182
| 2.254545
| 86,900
| 2.170919
|
ZYXI
|
2017-12-04
| 2.254545
| 2.272727
| 1.909091
| 2.081818
| 141,790
| 2.004599
|
ZYXI
|
2017-12-05
| 1.990909
| 2.081818
| 1.681818
| 1.845455
| 144,540
| 1.777003
|
ZYXI
|
2017-12-06
| 1.845455
| 2.272727
| 1.745455
| 2.045455
| 157,410
| 1.969584
|
ZYXI
|
2017-12-07
| 2.227273
| 2.318182
| 2.172727
| 2.281818
| 122,210
| 2.19718
|
ZYXI
|
2017-12-08
| 2.363636
| 2.436364
| 2.236364
| 2.354545
| 29,370
| 2.26721
|
ZYXI
|
2017-12-11
| 2.345455
| 2.381818
| 2.190909
| 2.372727
| 65,120
| 2.284717
|
ZYXI
|
2017-12-12
| 2.409091
| 2.436364
| 2.318182
| 2.363636
| 43,120
| 2.275963
|
ZYXI
|
2017-12-13
| 2.472727
| 2.472727
| 2.272727
| 2.445455
| 36,740
| 2.354748
|
ZYXI
|
2017-12-14
| 2.427273
| 2.509091
| 2.418182
| 2.509091
| 31,790
| 2.416023
|
ZYXI
|
2017-12-15
| 2.472727
| 2.690909
| 2.472727
| 2.663636
| 23,540
| 2.564836
|
ZYXI
|
2017-12-18
| 2.718182
| 2.727273
| 2.681818
| 2.727273
| 29,590
| 2.626112
|
ZYXI
|
2017-12-19
| 2.718182
| 2.727273
| 2.681818
| 2.681818
| 13,750
| 2.582343
|
ZYXI
|
2017-12-20
| 2.681818
| 2.718182
| 2.663636
| 2.663636
| 9,790
| 2.564836
|
ZYXI
|
2017-12-21
| 2.663636
| 2.727273
| 2.663636
| 2.727273
| 42,020
| 2.626112
|
ZYXI
|
2017-12-22
| 2.727273
| 2.854545
| 2.727273
| 2.827273
| 50,160
| 2.722403
|
ZYXI
|
2017-12-26
| 2.836364
| 2.836364
| 2.818182
| 2.818182
| 32,670
| 2.713649
|
ZYXI
|
2017-12-27
| 2.818182
| 2.836364
| 2.790909
| 2.818182
| 16,170
| 2.713649
|
ZYXI
|
2017-12-28
| 2.818182
| 2.818182
| 2.781818
| 2.809091
| 7,040
| 2.704895
|
ZYXI
|
2017-12-29
| 2.809091
| 2.9
| 2.790909
| 2.890909
| 34,650
| 2.783678
|
ZYXI
|
2018-01-02
| 2.890909
| 3.136364
| 2.854545
| 3.009091
| 74,030
| 2.897477
|
ZYXI
|
2018-01-03
| 3
| 3.1
| 2.954545
| 3
| 38,830
| 2.888723
|
ZYXI
|
2018-01-04
| 3
| 3
| 2.918182
| 2.954545
| 35,750
| 2.844954
|
ZYXI
|
2018-01-05
| 2.945455
| 2.954545
| 2.818182
| 2.863636
| 74,910
| 2.757417
|
ZYXI
|
2018-01-08
| 2.909091
| 3.045455
| 2.863636
| 2.909091
| 140,580
| 2.801186
|
ZYXI
|
2018-01-09
| 2.909091
| 3
| 2.863636
| 3
| 6,270
| 2.888723
|
ZYXI
|
2018-01-10
| 2.990909
| 3.072727
| 2.954545
| 3.072727
| 34,100
| 2.958752
|
ZYXI
|
2018-01-11
| 3.145455
| 3.145455
| 3.081818
| 3.127273
| 37,620
| 3.011275
|
ZYXI
|
2018-01-12
| 3.181818
| 3.318182
| 3.109091
| 3.318182
| 52,910
| 3.195103
|
ZYXI
|
2018-01-16
| 3.636364
| 3.636364
| 3.3
| 3.327273
| 167,970
| 3.203857
|
ZYXI
|
2018-01-17
| 3.318182
| 3.427273
| 3.318182
| 3.363636
| 30,360
| 3.238871
|
ZYXI
|
2018-01-18
| 3.390909
| 3.636364
| 3.390909
| 3.536364
| 49,610
| 3.405192
|
ZYXI
|
2018-01-19
| 3.636364
| 3.954545
| 3.609091
| 3.636364
| 136,730
| 3.501483
|
ZYXI
|
2018-01-22
| 3.772727
| 3.872727
| 3.672727
| 3.845455
| 43,560
| 3.702818
|
ZYXI
|
2018-01-23
| 3.818182
| 3.990909
| 3.818182
| 3.936364
| 66,110
| 3.790355
|
ZYXI
|
2018-01-24
| 3.981818
| 4.045455
| 3.954545
| 3.990909
| 60,720
| 3.842877
|
ZYXI
|
2018-01-25
| 4.081818
| 4.363636
| 4.036364
| 4.309091
| 123,640
| 4.149257
|
ZYXI
|
2018-01-26
| 4.363636
| 4.6
| 4.309091
| 4.590909
| 193,820
| 4.420622
|
ZYXI
|
2018-01-29
| 4.727273
| 5
| 4.609091
| 4.890909
| 126,170
| 4.709494
|
ZYXI
|
2018-01-30
| 5
| 5
| 4.245455
| 4.381818
| 173,800
| 4.219286
|
ZYXI
|
2018-01-31
| 4.163636
| 4.709091
| 4.163636
| 4.409091
| 60,610
| 4.245548
|
ZYXI
|
2018-02-01
| 4.445455
| 4.445455
| 3.336364
| 3.727273
| 121,110
| 3.58902
|
ZYXI
|
2018-02-02
| 3.636364
| 4.172727
| 3.118182
| 4.027273
| 80,960
| 3.877892
|
ZYXI
|
2018-02-05
| 4
| 4
| 3.636364
| 3.890909
| 36,740
| 3.746586
|
ZYXI
|
2018-02-06
| 3.618182
| 3.863636
| 3.418182
| 3.854545
| 68,970
| 3.711571
|
ZYXI
|
2018-02-07
| 3.854545
| 4.081818
| 3.854545
| 4.081818
| 11,770
| 3.930414
|
ZYXI
|
2018-02-08
| 4.081818
| 4.154545
| 4.081818
| 4.154545
| 41,690
| 4.000443
|
ZYXI
|
2018-02-09
| 4.154545
| 4.309091
| 4.154545
| 4.281818
| 54,670
| 4.122995
|
ZYXI
|
2018-02-12
| 4.281818
| 4.881818
| 4.281818
| 4.809091
| 81,400
| 4.630711
|
ZYXI
|
2018-02-13
| 4.772727
| 4.927273
| 4.4
| 4.545455
| 79,310
| 4.376853
|
ZYXI
|
2018-02-14
| 4.545455
| 4.727273
| 4.545455
| 4.545455
| 53,790
| 4.376853
|
ZYXI
|
2018-02-15
| 4.545455
| 4.609091
| 4.363636
| 4.390909
| 37,070
| 4.22804
|
ZYXI
|
2018-02-16
| 4.390909
| 4.5
| 3.872727
| 4.272727
| 64,020
| 4.114242
|
ZYXI
|
2018-02-20
| 4.272727
| 4.627273
| 4.272727
| 4.545455
| 38,830
| 4.376853
|
ZYXI
|
2018-02-21
| 4.545455
| 4.545455
| 4.363636
| 4.445455
| 9,570
| 4.280563
|
ZYXI
|
2018-02-22
| 4.445455
| 4.545455
| 4.363636
| 4.372727
| 22,440
| 4.210532
|
ZYXI
|
2018-02-23
| 4.272727
| 4.545455
| 4.272727
| 4.527273
| 25,300
| 4.359346
|
ZYXI
|
2018-02-26
| 4.527273
| 4.545455
| 4.372727
| 4.545455
| 55,550
| 4.376853
|
ZYXI
|
2018-02-27
| 4.372727
| 4.545455
| 4.372727
| 4.527273
| 8,140
| 4.359346
|
ZYXI
|
2018-02-28
| 4.545455
| 4.572727
| 3.636364
| 3.945455
| 128,590
| 3.799109
|
ZYXI
|
2018-03-01
| 3.363636
| 3.909091
| 3.363636
| 3.590909
| 41,140
| 3.457714
|
ZYXI
|
2018-03-02
| 3.618182
| 3.736364
| 3.563636
| 3.736364
| 36,300
| 3.597774
|
ZYXI
|
2018-03-05
| 3.727273
| 3.745455
| 3.490909
| 3.636364
| 68,530
| 3.501483
|
ZYXI
|
2018-03-06
| 3.727273
| 3.727273
| 3.136364
| 3.172727
| 68,200
| 3.055043
|
ZYXI
|
2018-03-07
| 3.090909
| 3.454545
| 2.918182
| 3.454545
| 62,040
| 3.326408
|
ZYXI
|
2018-03-08
| 3.618182
| 4.090909
| 3.590909
| 3.963636
| 54,780
| 3.816616
|
ZYXI
|
2018-03-09
| 3.963636
| 3.963636
| 2.963636
| 3.727273
| 41,580
| 3.58902
|
ZYXI
|
2018-03-12
| 3.727273
| 3.763636
| 3.636364
| 3.718182
| 26,840
| 3.580266
|
ZYXI
|
2018-03-13
| 3.7
| 3.772727
| 3.654545
| 3.772727
| 4,620
| 3.632788
|
ZYXI
|
2018-03-14
| 3.718182
| 3.745455
| 3.636364
| 3.636364
| 11,990
| 3.501483
|
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.