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
|
2019-05-24
| 6.463636
| 6.5
| 6.318182
| 6.490909
| 140,360
| 6.419723
|
ZYXI
|
2019-05-28
| 6.445455
| 6.445455
| 6.309091
| 6.4
| 91,630
| 6.329811
|
ZYXI
|
2019-05-29
| 6.327273
| 6.727273
| 6.327273
| 6.727273
| 83,490
| 6.653494
|
ZYXI
|
2019-05-30
| 6.727273
| 6.772727
| 6.472727
| 6.618182
| 96,800
| 6.5456
|
ZYXI
|
2019-05-31
| 6.663636
| 6.663636
| 6.354545
| 6.636364
| 55,770
| 6.563582
|
ZYXI
|
2019-06-03
| 6.663636
| 6.709091
| 6.463636
| 6.681818
| 48,620
| 6.608538
|
ZYXI
|
2019-06-04
| 6.718182
| 6.718182
| 6.427273
| 6.636364
| 175,120
| 6.563582
|
ZYXI
|
2019-06-05
| 6.727273
| 7.272727
| 6.681818
| 7.245455
| 287,760
| 7.165993
|
ZYXI
|
2019-06-06
| 7.254545
| 7.809091
| 7.254545
| 7.690909
| 551,980
| 7.606562
|
ZYXI
|
2019-06-07
| 7.627273
| 7.954545
| 7.527273
| 7.918182
| 413,160
| 7.831343
|
ZYXI
|
2019-06-10
| 8.090909
| 8.381818
| 7.590909
| 7.663636
| 711,150
| 7.579588
|
ZYXI
|
2019-06-11
| 7.727273
| 7.872727
| 6.818182
| 7.472727
| 367,290
| 7.390773
|
ZYXI
|
2019-06-12
| 7.427273
| 7.909091
| 7.309091
| 7.863636
| 235,290
| 7.777395
|
ZYXI
|
2019-06-13
| 7.845455
| 8.181818
| 7.709091
| 8
| 158,180
| 7.912263
|
ZYXI
|
2019-06-14
| 8.027273
| 8.063636
| 7.527273
| 7.954545
| 255,530
| 7.867307
|
ZYXI
|
2019-06-17
| 8.018182
| 8.7
| 7.927273
| 8.636364
| 534,820
| 8.541648
|
ZYXI
|
2019-06-18
| 8.790909
| 8.954545
| 8.390909
| 8.927273
| 450,010
| 8.829367
|
ZYXI
|
2019-06-19
| 9.045455
| 9.845455
| 8.9
| 9.436364
| 779,350
| 9.332875
|
ZYXI
|
2019-06-20
| 9.636364
| 10.227273
| 9.581818
| 9.990909
| 675,290
| 9.881337
|
ZYXI
|
2019-06-21
| 10.045455
| 10.218182
| 9.845455
| 10.018182
| 1,020,800
| 9.908312
|
ZYXI
|
2019-06-24
| 10.236364
| 10.681818
| 10.172727
| 10.663636
| 740,190
| 10.546687
|
ZYXI
|
2019-06-25
| 10.681818
| 10.681818
| 9.263636
| 9.545455
| 973,830
| 9.440769
|
ZYXI
|
2019-06-26
| 9.345455
| 9.927273
| 9.3
| 9.536364
| 230,780
| 9.431778
|
ZYXI
|
2019-06-27
| 8.2
| 8.590909
| 6.618182
| 7.9
| 1,732,390
| 7.81336
|
ZYXI
|
2019-06-28
| 7.836364
| 8.363636
| 7.836364
| 8.172727
| 2,388,320
| 8.083096
|
ZYXI
|
2019-07-01
| 8.372727
| 8.745455
| 8.209091
| 8.718182
| 452,870
| 8.622569
|
ZYXI
|
2019-07-02
| 8.863636
| 9.018182
| 8.2
| 8.490909
| 397,430
| 8.397788
|
ZYXI
|
2019-07-03
| 8.6
| 8.636364
| 8.363636
| 8.554545
| 158,620
| 8.460727
|
ZYXI
|
2019-07-05
| 8.481818
| 8.709091
| 8.381818
| 8.518182
| 327,800
| 8.424763
|
ZYXI
|
2019-07-08
| 8.490909
| 8.663636
| 8.254545
| 8.509091
| 287,100
| 8.415771
|
ZYXI
|
2019-07-09
| 8.463636
| 8.572727
| 8
| 8.345455
| 294,690
| 8.25393
|
ZYXI
|
2019-07-10
| 8.3
| 8.390909
| 8.172727
| 8.336364
| 392,150
| 8.244938
|
ZYXI
|
2019-07-11
| 8.354545
| 8.354545
| 7.681818
| 8.090909
| 669,020
| 8.002175
|
ZYXI
|
2019-07-12
| 8.072727
| 8.072727
| 7.754545
| 7.781818
| 249,590
| 7.696474
|
ZYXI
|
2019-07-15
| 7.781818
| 7.927273
| 6.772727
| 7
| 458,150
| 6.923231
|
ZYXI
|
2019-07-16
| 6.963636
| 6.963636
| 6.472727
| 6.690909
| 439,230
| 6.617529
|
ZYXI
|
2019-07-17
| 6.718182
| 6.9
| 6.563636
| 6.790909
| 251,020
| 6.716433
|
ZYXI
|
2019-07-18
| 6.790909
| 6.827273
| 6.618182
| 6.709091
| 139,370
| 6.635512
|
ZYXI
|
2019-07-19
| 6.690909
| 7.090909
| 6.690909
| 7.027273
| 296,230
| 6.950204
|
ZYXI
|
2019-07-22
| 7.063636
| 7.181818
| 6.936364
| 7.154545
| 233,420
| 7.07608
|
ZYXI
|
2019-07-23
| 7.090909
| 7.290909
| 7.027273
| 7.272727
| 211,530
| 7.192966
|
ZYXI
|
2019-07-24
| 7.281818
| 7.409091
| 7.154545
| 7.409091
| 170,610
| 7.327835
|
ZYXI
|
2019-07-25
| 7.418182
| 7.427273
| 7.181818
| 7.290909
| 171,270
| 7.210949
|
ZYXI
|
2019-07-26
| 7.363636
| 7.472727
| 7.3
| 7.363636
| 167,750
| 7.282878
|
ZYXI
|
2019-07-29
| 7.327273
| 7.627273
| 7.318182
| 7.536364
| 254,870
| 7.453712
|
ZYXI
|
2019-07-30
| 7.527273
| 7.663636
| 7.3
| 7.627273
| 188,100
| 7.543624
|
ZYXI
|
2019-07-31
| 7.709091
| 8.018182
| 7.354545
| 7.563636
| 430,210
| 7.480685
|
ZYXI
|
2019-08-01
| 8.127273
| 8.463636
| 7.427273
| 8.372727
| 592,350
| 8.280903
|
ZYXI
|
2019-08-02
| 8.281818
| 8.590909
| 8
| 8.363636
| 277,090
| 8.271912
|
ZYXI
|
2019-08-05
| 8.363636
| 8.363636
| 7.854545
| 7.954545
| 240,680
| 7.867307
|
ZYXI
|
2019-08-06
| 8.009091
| 8.090909
| 7.590909
| 7.790909
| 196,790
| 7.705465
|
ZYXI
|
2019-08-07
| 7.736364
| 7.981818
| 7.436364
| 7.872727
| 179,850
| 7.786386
|
ZYXI
|
2019-08-08
| 7.854545
| 7.918182
| 7.6
| 7.781818
| 107,800
| 7.696474
|
ZYXI
|
2019-08-09
| 7.727273
| 7.781818
| 7.390909
| 7.590909
| 189,530
| 7.507659
|
ZYXI
|
2019-08-12
| 7.554545
| 7.636364
| 7.281818
| 7.563636
| 198,880
| 7.480685
|
ZYXI
|
2019-08-13
| 7.545455
| 8.354545
| 7.545455
| 8.218182
| 316,910
| 8.128052
|
ZYXI
|
2019-08-14
| 8.163636
| 8.536364
| 8.036364
| 8.327273
| 354,530
| 8.235948
|
ZYXI
|
2019-08-15
| 8.363636
| 8.936364
| 8.363636
| 8.927273
| 432,630
| 8.829367
|
ZYXI
|
2019-08-16
| 8.927273
| 9.672727
| 8.927273
| 9.654545
| 670,560
| 9.548663
|
ZYXI
|
2019-08-19
| 9.745455
| 10.318182
| 9.227273
| 9.354545
| 644,820
| 9.251952
|
ZYXI
|
2019-08-20
| 9.272727
| 9.409091
| 8.736364
| 9.163636
| 492,690
| 9.063138
|
ZYXI
|
2019-08-21
| 9.163636
| 9.654545
| 9.090909
| 9.4
| 533,390
| 9.296909
|
ZYXI
|
2019-08-22
| 9.390909
| 9.490909
| 8.454545
| 8.872727
| 541,090
| 8.775419
|
ZYXI
|
2019-08-23
| 8.809091
| 8.809091
| 8.027273
| 8.363636
| 315,920
| 8.271912
|
ZYXI
|
2019-08-26
| 8.272727
| 8.318182
| 7.636364
| 7.945455
| 348,040
| 7.858317
|
ZYXI
|
2019-08-27
| 7.945455
| 8.218182
| 7.681818
| 7.736364
| 222,310
| 7.651519
|
ZYXI
|
2019-08-28
| 7.727273
| 8.027273
| 7.645455
| 7.945455
| 158,950
| 7.858317
|
ZYXI
|
2019-08-29
| 8.018182
| 8.327273
| 8.009091
| 8.172727
| 147,510
| 8.083096
|
ZYXI
|
2019-08-30
| 8.227273
| 8.327273
| 8.045455
| 8.127273
| 98,450
| 8.03814
|
ZYXI
|
2019-09-03
| 8.145455
| 8.181818
| 7.818182
| 8.063636
| 109,010
| 7.975201
|
ZYXI
|
2019-09-04
| 8.063636
| 8.4
| 7.981818
| 8.327273
| 150,480
| 8.235948
|
ZYXI
|
2019-09-05
| 8.4
| 8.872727
| 8.4
| 8.645455
| 250,360
| 8.55064
|
ZYXI
|
2019-09-06
| 8.618182
| 8.863636
| 8.518182
| 8.572727
| 131,560
| 8.478709
|
ZYXI
|
2019-09-09
| 8.554545
| 8.727273
| 8.072727
| 8.181818
| 266,090
| 8.092088
|
ZYXI
|
2019-09-10
| 8.181818
| 8.445455
| 7.881818
| 8.381818
| 160,930
| 8.289894
|
ZYXI
|
2019-09-11
| 8.445455
| 8.936364
| 8.436364
| 8.654545
| 285,450
| 8.559629
|
ZYXI
|
2019-09-12
| 8.690909
| 8.872727
| 7.636364
| 7.781818
| 366,300
| 7.696474
|
ZYXI
|
2019-09-13
| 7.818182
| 8.272727
| 7.818182
| 8.181818
| 202,730
| 8.092088
|
ZYXI
|
2019-09-16
| 8.190909
| 8.254545
| 8.045455
| 8.127273
| 167,530
| 8.03814
|
ZYXI
|
2019-09-17
| 8.163636
| 8.563636
| 8.090909
| 8.545455
| 212,850
| 8.451736
|
ZYXI
|
2019-09-18
| 8.527273
| 8.654545
| 8.381818
| 8.509091
| 153,450
| 8.415771
|
ZYXI
|
2019-09-19
| 8.554545
| 8.890909
| 8.518182
| 8.818182
| 154,880
| 8.721473
|
ZYXI
|
2019-09-20
| 8.936364
| 9.454545
| 8.836364
| 9.081818
| 441,210
| 8.982217
|
ZYXI
|
2019-09-23
| 9.254545
| 9.445455
| 8.918182
| 8.954545
| 233,530
| 8.856339
|
ZYXI
|
2019-09-24
| 8.927273
| 9.154545
| 8.554545
| 8.836364
| 239,030
| 8.739454
|
ZYXI
|
2019-09-25
| 8.8
| 8.963636
| 8.636364
| 8.709091
| 154,110
| 8.613578
|
ZYXI
|
2019-09-26
| 8.718182
| 8.772727
| 8.381818
| 8.618182
| 98,450
| 8.523666
|
ZYXI
|
2019-09-27
| 8.681818
| 9.181818
| 8.6
| 8.645455
| 254,870
| 8.55064
|
ZYXI
|
2019-09-30
| 8.645455
| 8.709091
| 8.418182
| 8.645455
| 177,320
| 8.55064
|
ZYXI
|
2019-10-01
| 8.609091
| 9.009091
| 8.609091
| 8.845455
| 121,330
| 8.748446
|
ZYXI
|
2019-10-02
| 9.136364
| 10.118182
| 9.054545
| 9.8
| 1,309,440
| 9.692523
|
ZYXI
|
2019-10-03
| 10.245455
| 10.809091
| 9.472727
| 10.727273
| 1,161,160
| 10.609626
|
ZYXI
|
2019-10-04
| 10.909091
| 11.454545
| 10.772727
| 11.372727
| 1,208,460
| 11.248002
|
ZYXI
|
2019-10-07
| 11.454545
| 11.909091
| 10.227273
| 11.3
| 976,580
| 11.176072
|
ZYXI
|
2019-10-08
| 11.109091
| 11.109091
| 10.363636
| 10.381818
| 536,250
| 10.26796
|
ZYXI
|
2019-10-09
| 10.454545
| 10.645455
| 9.818182
| 10.281818
| 556,050
| 10.169057
|
ZYXI
|
2019-10-10
| 10.227273
| 10.390909
| 10.018182
| 10.127273
| 196,240
| 10.016206
|
ZYXI
|
2019-10-11
| 10.209091
| 10.763636
| 9.863636
| 10.627273
| 503,690
| 10.510722
|
ZYXI
|
2019-10-14
| 10.772727
| 11
| 10.354545
| 10.463636
| 251,790
| 10.348881
|
ZYXI
|
2019-10-15
| 10.481818
| 11.418182
| 10.345455
| 10.754545
| 677,050
| 10.6366
|
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.