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
|
2019-10-16
| 10.8
| 10.9
| 10.054545
| 10.109091
| 411,510
| 9.998223
|
ZYXI
|
2019-10-17
| 10.118182
| 10.181818
| 9.281818
| 9.690909
| 813,010
| 9.584628
|
ZYXI
|
2019-10-18
| 9.554545
| 9.781818
| 9.1
| 9.527273
| 461,010
| 9.422787
|
ZYXI
|
2019-10-21
| 9.5
| 10.136364
| 9.354545
| 9.890909
| 601,480
| 9.782434
|
ZYXI
|
2019-10-22
| 9.545455
| 10.163636
| 8.136364
| 8.554545
| 2,159,850
| 8.460727
|
ZYXI
|
2019-10-23
| 8.454545
| 9.090909
| 8.454545
| 8.981818
| 547,140
| 8.883314
|
ZYXI
|
2019-10-24
| 9.090909
| 9.118182
| 8.472727
| 8.509091
| 388,520
| 8.415771
|
ZYXI
|
2019-10-25
| 8.554545
| 9.209091
| 8.5
| 8.981818
| 403,590
| 8.883314
|
ZYXI
|
2019-10-28
| 9
| 9.127273
| 8.790909
| 8.890909
| 279,400
| 8.793402
|
ZYXI
|
2019-10-29
| 8.918182
| 9.063636
| 8.5
| 8.672727
| 419,540
| 8.577612
|
ZYXI
|
2019-10-30
| 7.763636
| 8.318182
| 7.6
| 8.190909
| 663,190
| 8.101079
|
ZYXI
|
2019-10-31
| 8.136364
| 8.627273
| 7.818182
| 8.4
| 372,350
| 8.307877
|
ZYXI
|
2019-11-01
| 8.509091
| 8.609091
| 8.218182
| 8.436364
| 195,800
| 8.343842
|
ZYXI
|
2019-11-04
| 8.336364
| 8.490909
| 8.090909
| 8.236364
| 314,160
| 8.146035
|
ZYXI
|
2019-11-05
| 8.227273
| 8.227273
| 7.590909
| 7.990909
| 578,710
| 7.903272
|
ZYXI
|
2019-11-06
| 7.981818
| 8.454545
| 7.863636
| 8.081818
| 288,530
| 7.993184
|
ZYXI
|
2019-11-07
| 8.109091
| 8.290909
| 7.827273
| 8.090909
| 167,200
| 8.002175
|
ZYXI
|
2019-11-08
| 8.127273
| 8.390909
| 8.045455
| 8.181818
| 222,420
| 8.092088
|
ZYXI
|
2019-11-11
| 8.109091
| 8.181818
| 7.981818
| 8.181818
| 142,670
| 8.092088
|
ZYXI
|
2019-11-12
| 8.136364
| 8.445455
| 8.136364
| 8.263636
| 167,310
| 8.173008
|
ZYXI
|
2019-11-13
| 8.227273
| 8.390909
| 8.136364
| 8.309091
| 206,690
| 8.217964
|
ZYXI
|
2019-11-14
| 8.318182
| 8.6
| 8.309091
| 8.372727
| 154,770
| 8.280903
|
ZYXI
|
2019-11-15
| 8.5
| 8.536364
| 8.281818
| 8.418182
| 178,860
| 8.325859
|
ZYXI
|
2019-11-18
| 8.409091
| 8.409091
| 8.090909
| 8.3
| 213,510
| 8.208974
|
ZYXI
|
2019-11-19
| 8.254545
| 8.272727
| 7.836364
| 8.109091
| 279,510
| 8.020158
|
ZYXI
|
2019-11-20
| 8.090909
| 8.281818
| 7.972727
| 8.154545
| 157,960
| 8.065113
|
ZYXI
|
2019-11-21
| 8.163636
| 8.290909
| 8.072727
| 8.227273
| 104,940
| 8.137044
|
ZYXI
|
2019-11-22
| 8.245455
| 8.263636
| 8.081818
| 8.109091
| 134,860
| 8.020158
|
ZYXI
|
2019-11-25
| 8.072727
| 9.836364
| 8.072727
| 9.745455
| 1,024,650
| 9.638576
|
ZYXI
|
2019-11-26
| 9.845455
| 10.363636
| 9.272727
| 9.281818
| 723,360
| 9.180024
|
ZYXI
|
2019-11-27
| 9.336364
| 10.172727
| 9.336364
| 9.781818
| 445,390
| 9.674541
|
ZYXI
|
2019-11-29
| 9.663636
| 9.754545
| 9.427273
| 9.545455
| 131,120
| 9.440769
|
ZYXI
|
2019-12-02
| 9.563636
| 9.872727
| 8.963636
| 9.072727
| 249,370
| 8.973226
|
ZYXI
|
2019-12-03
| 8.945455
| 10
| 8.927273
| 9.736364
| 326,480
| 9.629585
|
ZYXI
|
2019-12-04
| 9.836364
| 9.963636
| 9.318182
| 9.454545
| 221,870
| 9.350857
|
ZYXI
|
2019-12-05
| 9.427273
| 9.572727
| 9.018182
| 9.090909
| 283,140
| 8.991208
|
ZYXI
|
2019-12-06
| 9.209091
| 9.272727
| 8.963636
| 9.136364
| 225,060
| 9.036165
|
ZYXI
|
2019-12-09
| 9.1
| 9.3
| 8.518182
| 8.7
| 319,000
| 8.604587
|
ZYXI
|
2019-12-10
| 8.663636
| 8.709091
| 8.3
| 8.318182
| 364,430
| 8.226955
|
ZYXI
|
2019-12-11
| 8.327273
| 8.381818
| 8.127273
| 8.145455
| 328,130
| 8.056124
|
ZYXI
|
2019-12-12
| 8.136364
| 8.172727
| 7.790909
| 7.863636
| 357,170
| 7.777395
|
ZYXI
|
2019-12-13
| 7.854545
| 8.672727
| 7.836364
| 8.463636
| 322,630
| 8.370815
|
ZYXI
|
2019-12-16
| 8.463636
| 8.854545
| 8.463636
| 8.536364
| 198,110
| 8.442744
|
ZYXI
|
2019-12-17
| 8.545455
| 8.7
| 7.7
| 7.818182
| 622,820
| 7.73244
|
ZYXI
|
2019-12-18
| 7.890909
| 7.954545
| 7.609091
| 7.609091
| 385,770
| 7.525641
|
ZYXI
|
2019-12-19
| 7.627273
| 7.654545
| 7.181818
| 7.281818
| 936,430
| 7.201958
|
ZYXI
|
2019-12-20
| 7.227273
| 7.4
| 6.827273
| 6.936364
| 723,690
| 6.860292
|
ZYXI
|
2019-12-23
| 6.936364
| 7.409091
| 6.863636
| 7.254545
| 374,990
| 7.174984
|
ZYXI
|
2019-12-24
| 7.163636
| 7.436364
| 7.054545
| 7.409091
| 147,510
| 7.327835
|
ZYXI
|
2019-12-26
| 7.372727
| 7.509091
| 7.190909
| 7.309091
| 139,700
| 7.228932
|
ZYXI
|
2019-12-27
| 7.290909
| 7.627273
| 7.236364
| 7.318182
| 260,810
| 7.237923
|
ZYXI
|
2019-12-30
| 7.318182
| 7.381818
| 7.045455
| 7.236364
| 162,910
| 7.157002
|
ZYXI
|
2019-12-31
| 7.127273
| 7.336364
| 7
| 7.154545
| 129,250
| 7.07608
|
ZYXI
|
2020-01-02
| 7.227273
| 7.272727
| 7.072727
| 7.2
| 139,040
| 7.121037
|
ZYXI
|
2020-01-03
| 7.1
| 7.7
| 7.1
| 7.590909
| 294,690
| 7.507659
|
ZYXI
|
2020-01-06
| 7.636364
| 7.818182
| 7.436364
| 7.654545
| 172,590
| 7.570597
|
ZYXI
|
2020-01-07
| 7.727273
| 7.863636
| 7.6
| 7.763636
| 128,040
| 7.678492
|
ZYXI
|
2020-01-08
| 7.745455
| 7.863636
| 7.6
| 7.7
| 171,600
| 7.615553
|
ZYXI
|
2020-01-09
| 8.363636
| 9.845455
| 8.318182
| 8.881818
| 1,921,260
| 8.78441
|
ZYXI
|
2020-01-10
| 9.081818
| 9.990909
| 9.009091
| 9.709091
| 905,630
| 9.602611
|
ZYXI
|
2020-01-13
| 9.754545
| 10.127273
| 9.509091
| 9.636364
| 371,800
| 9.530682
|
ZYXI
|
2020-01-14
| 9.645455
| 9.645455
| 9.136364
| 9.263636
| 305,800
| 9.162041
|
ZYXI
|
2020-01-15
| 9.190909
| 9.845455
| 9.181818
| 9.427273
| 438,680
| 9.323883
|
ZYXI
|
2020-01-16
| 9.363636
| 9.8
| 9.236364
| 9.618182
| 216,040
| 9.512699
|
ZYXI
|
2020-01-17
| 9.745455
| 9.772727
| 9.454545
| 9.718182
| 212,740
| 9.611602
|
ZYXI
|
2020-01-21
| 9.818182
| 10.254545
| 9.6
| 9.645455
| 362,450
| 9.539673
|
ZYXI
|
2020-01-22
| 9.754545
| 10.081818
| 9.563636
| 9.618182
| 259,600
| 9.512699
|
ZYXI
|
2020-01-23
| 9.536364
| 9.636364
| 9.245455
| 9.472727
| 271,920
| 9.368838
|
ZYXI
|
2020-01-24
| 9.318182
| 9.5
| 9.109091
| 9.2
| 223,300
| 9.099103
|
ZYXI
|
2020-01-27
| 8.963636
| 9.363636
| 8.863636
| 9.036364
| 206,250
| 8.937262
|
ZYXI
|
2020-01-28
| 9.036364
| 9.590909
| 9
| 9.545455
| 255,750
| 9.440769
|
ZYXI
|
2020-01-29
| 9.609091
| 9.827273
| 8.990909
| 9.009091
| 386,980
| 8.910288
|
ZYXI
|
2020-01-30
| 8.954545
| 9.181818
| 8.718182
| 8.845455
| 171,490
| 8.748446
|
ZYXI
|
2020-01-31
| 8.845455
| 9.127273
| 8.490909
| 8.736364
| 198,330
| 8.640552
|
ZYXI
|
2020-02-03
| 8.690909
| 9.090909
| 8.663636
| 8.727273
| 138,600
| 8.63156
|
ZYXI
|
2020-02-04
| 8.854545
| 9
| 8.636364
| 8.672727
| 122,100
| 8.577612
|
ZYXI
|
2020-02-05
| 8.827273
| 8.909091
| 8.636364
| 8.736364
| 151,800
| 8.640552
|
ZYXI
|
2020-02-06
| 8.736364
| 8.9
| 8.663636
| 8.745455
| 173,470
| 8.649543
|
ZYXI
|
2020-02-07
| 8.736364
| 9.218182
| 8.672727
| 9.181818
| 262,020
| 9.08112
|
ZYXI
|
2020-02-10
| 9.181818
| 9.672727
| 9.027273
| 9.063636
| 302,940
| 8.964234
|
ZYXI
|
2020-02-11
| 9.109091
| 9.109091
| 8.681818
| 8.981818
| 216,590
| 8.883314
|
ZYXI
|
2020-02-12
| 9.018182
| 9.545455
| 9.018182
| 9.381818
| 287,320
| 9.278927
|
ZYXI
|
2020-02-13
| 9.309091
| 9.418182
| 9.181818
| 9.327273
| 132,220
| 9.22498
|
ZYXI
|
2020-02-14
| 9.272727
| 9.390909
| 9.045455
| 9.236364
| 219,780
| 9.135069
|
ZYXI
|
2020-02-18
| 9.227273
| 9.4
| 9.1
| 9.254545
| 319,330
| 9.153049
|
ZYXI
|
2020-02-19
| 9.281818
| 9.636364
| 9.027273
| 9.545455
| 173,580
| 9.440769
|
ZYXI
|
2020-02-20
| 9.545455
| 10
| 9.418182
| 9.981818
| 297,440
| 9.872347
|
ZYXI
|
2020-02-21
| 10.072727
| 11.145455
| 10.018182
| 10.781818
| 761,310
| 10.663573
|
ZYXI
|
2020-02-24
| 10.818182
| 12.818182
| 10.681818
| 12.145455
| 1,330,010
| 12.012256
|
ZYXI
|
2020-02-25
| 12.436364
| 12.627273
| 11.481818
| 11.563636
| 524,480
| 11.436816
|
ZYXI
|
2020-02-26
| 11.9
| 12.118182
| 11.163636
| 11.481818
| 289,300
| 11.355896
|
ZYXI
|
2020-02-27
| 11.254545
| 11.345455
| 10.772727
| 10.836364
| 380,710
| 10.717521
|
ZYXI
|
2020-02-28
| 12.045455
| 12.772727
| 11.018182
| 11.836364
| 792,110
| 11.706553
|
ZYXI
|
2020-03-02
| 11.727273
| 12.909091
| 11.727273
| 12.754545
| 892,650
| 12.614665
|
ZYXI
|
2020-03-03
| 12.854545
| 13.181818
| 11.527273
| 12.209091
| 684,530
| 12.075193
|
ZYXI
|
2020-03-04
| 12.554545
| 13.181818
| 12.209091
| 13.090909
| 607,090
| 12.94734
|
ZYXI
|
2020-03-05
| 12.936364
| 13.881818
| 12.5
| 13.072727
| 735,790
| 12.929358
|
ZYXI
|
2020-03-06
| 12.727273
| 13.327273
| 12.345455
| 12.881818
| 342,540
| 12.740542
|
ZYXI
|
2020-03-09
| 10.918182
| 12.3
| 10.454545
| 11.281818
| 465,190
| 11.15809
|
ZYXI
|
2020-03-10
| 11.518182
| 11.763636
| 10.509091
| 10.818182
| 411,730
| 10.699538
|
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.