symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-10 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
|
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
|
ZYXI
|
2020-03-11
| 10.527273
| 10.590909
| 9.436364
| 10.081818
| 756,250
| 9.97125
|
ZYXI
|
2020-03-12
| 9.190909
| 9.545455
| 8.272727
| 8.327273
| 447,920
| 8.235948
|
ZYXI
|
2020-03-13
| 8.772727
| 9.572727
| 8.354545
| 9.081818
| 365,640
| 8.982217
|
ZYXI
|
2020-03-16
| 7.272727
| 9
| 7.209091
| 8.5
| 346,830
| 8.40678
|
ZYXI
|
2020-03-17
| 8.536364
| 10.609091
| 8.227273
| 10.536364
| 394,900
| 10.420811
|
ZYXI
|
2020-03-18
| 10.263636
| 10.772727
| 8.636364
| 9.381818
| 450,450
| 9.278927
|
ZYXI
|
2020-03-19
| 9.363636
| 10.454545
| 9.109091
| 9.827273
| 227,150
| 9.719497
|
ZYXI
|
2020-03-20
| 9.963636
| 10.281818
| 8.890909
| 8.890909
| 390,170
| 8.793402
|
ZYXI
|
2020-03-23
| 8.936364
| 9.581818
| 8.636364
| 9.481818
| 297,550
| 9.377831
|
ZYXI
|
2020-03-24
| 9.8
| 10.181818
| 9.245455
| 9.481818
| 352,550
| 9.377831
|
ZYXI
|
2020-03-25
| 9.490909
| 9.881818
| 9.254545
| 9.409091
| 305,140
| 9.305901
|
ZYXI
|
2020-03-26
| 9.3
| 10.390909
| 9.3
| 10.090909
| 208,450
| 9.980241
|
ZYXI
|
2020-03-27
| 9.727273
| 9.981818
| 9.145455
| 9.363636
| 159,500
| 9.260944
|
ZYXI
|
2020-03-30
| 9.236364
| 10.054545
| 9.236364
| 9.818182
| 178,530
| 9.710505
|
ZYXI
|
2020-03-31
| 9.709091
| 10.127273
| 9.627273
| 10.063636
| 308,440
| 9.953267
|
ZYXI
|
2020-04-01
| 10.145455
| 10.145455
| 9.554545
| 9.927273
| 347,490
| 9.818399
|
ZYXI
|
2020-04-02
| 9.763636
| 10.272727
| 9.354545
| 9.681818
| 281,050
| 9.575637
|
ZYXI
|
2020-04-03
| 9.654545
| 9.818182
| 8.872727
| 9.063636
| 260,590
| 8.964234
|
ZYXI
|
2020-04-06
| 9.581818
| 10.227273
| 9.363636
| 10.172727
| 294,030
| 10.061162
|
ZYXI
|
2020-04-07
| 11.536364
| 11.590909
| 10.427273
| 10.845455
| 626,780
| 10.726512
|
ZYXI
|
2020-04-08
| 10.945455
| 11.363636
| 10.7
| 11.045455
| 462,220
| 10.924318
|
ZYXI
|
2020-04-09
| 11.045455
| 11.818182
| 11.045455
| 11.818182
| 472,560
| 11.688571
|
ZYXI
|
2020-04-13
| 11.818182
| 11.818182
| 11.136364
| 11.663636
| 253,660
| 11.53572
|
ZYXI
|
2020-04-14
| 11.809091
| 12.445455
| 11.618182
| 12.163636
| 374,220
| 12.030236
|
ZYXI
|
2020-04-15
| 11.945455
| 12.509091
| 11.818182
| 12
| 855,470
| 11.868395
|
ZYXI
|
2020-04-16
| 12.190909
| 12.290909
| 10.927273
| 11.254545
| 534,600
| 11.131116
|
ZYXI
|
2020-04-17
| 11.581818
| 11.636364
| 11.027273
| 11.145455
| 291,610
| 11.023222
|
ZYXI
|
2020-04-20
| 11.263636
| 12.245455
| 11.181818
| 12.090909
| 470,690
| 11.958307
|
ZYXI
|
2020-04-21
| 12.054545
| 12.454545
| 11.881818
| 12.118182
| 312,180
| 11.985281
|
ZYXI
|
2020-04-22
| 12.354545
| 13.045455
| 12.145455
| 12.6
| 407,110
| 12.461815
|
ZYXI
|
2020-04-23
| 12.818182
| 13.4
| 12.6
| 12.681818
| 363,330
| 12.542735
|
ZYXI
|
2020-04-24
| 12.772727
| 13.781818
| 12.772727
| 13.6
| 412,280
| 13.450849
|
ZYXI
|
2020-04-27
| 13.863636
| 14.736364
| 13.854545
| 14.536364
| 685,850
| 14.376943
|
ZYXI
|
2020-04-28
| 14.636364
| 15.409091
| 14
| 14.127273
| 755,040
| 13.972338
|
ZYXI
|
2020-04-29
| 15
| 16.709091
| 14.127273
| 14.372727
| 1,648,900
| 14.2151
|
ZYXI
|
2020-04-30
| 14.681818
| 16.590908
| 14.627273
| 16.054544
| 1,342,550
| 15.878473
|
ZYXI
|
2020-05-01
| 15.918182
| 16.363636
| 14.418182
| 14.881818
| 1,725,350
| 14.718608
|
ZYXI
|
2020-05-04
| 15
| 17.927273
| 15
| 16.681818
| 1,896,290
| 16.498867
|
ZYXI
|
2020-05-05
| 17.709091
| 19.818182
| 16.745455
| 16.836365
| 2,595,230
| 16.651718
|
ZYXI
|
2020-05-06
| 17.545456
| 17.827272
| 15.390909
| 16.245455
| 1,342,440
| 16.067289
|
ZYXI
|
2020-05-07
| 16.818182
| 17.536364
| 16.363636
| 17.263636
| 995,280
| 17.074305
|
ZYXI
|
2020-05-08
| 17.727274
| 18.363636
| 16.409092
| 16.845455
| 1,164,460
| 16.660709
|
ZYXI
|
2020-05-11
| 17.045456
| 19.863636
| 16.763636
| 19.763636
| 1,476,200
| 19.546886
|
ZYXI
|
2020-05-12
| 20.427273
| 20.436363
| 17.609091
| 17.927273
| 1,582,130
| 17.730663
|
ZYXI
|
2020-05-13
| 18.409092
| 18.618181
| 16.136364
| 16.745455
| 1,006,170
| 16.561806
|
ZYXI
|
2020-05-14
| 16.609091
| 17.9
| 15.918182
| 17.790909
| 899,030
| 17.595795
|
ZYXI
|
2020-05-15
| 17.727274
| 19.727274
| 17.345455
| 19.1
| 2,135,320
| 18.89053
|
ZYXI
|
2020-05-18
| 20.345455
| 20.681818
| 17.763636
| 18.418182
| 1,546,050
| 18.216188
|
ZYXI
|
2020-05-19
| 17.827272
| 18.709091
| 17.663635
| 17.690908
| 786,390
| 17.496891
|
ZYXI
|
2020-05-20
| 18
| 18.172728
| 16.727274
| 17.109091
| 1,025,640
| 16.921453
|
ZYXI
|
2020-05-21
| 17.281818
| 17.318182
| 16.427273
| 17.063637
| 442,640
| 16.876499
|
ZYXI
|
2020-05-22
| 17.00909
| 17.50909
| 16.49091
| 17.272726
| 436,480
| 17.083294
|
ZYXI
|
2020-05-26
| 18.1
| 18.618181
| 17.454544
| 17.872726
| 911,130
| 17.676714
|
ZYXI
|
2020-05-27
| 17.772726
| 17.927273
| 15.954545
| 16.772726
| 1,140,590
| 16.588778
|
ZYXI
|
2020-05-28
| 16.772726
| 18.127274
| 16.49091
| 17.209091
| 765,160
| 17.020357
|
ZYXI
|
2020-05-29
| 17.463636
| 18.172728
| 16.818182
| 17.636364
| 988,020
| 17.442945
|
ZYXI
|
2020-06-01
| 17.681818
| 18.299999
| 17.581818
| 17.909092
| 932,910
| 17.712681
|
ZYXI
|
2020-06-02
| 17.954544
| 18.154545
| 17.299999
| 17.790909
| 614,900
| 17.595795
|
ZYXI
|
2020-06-03
| 17.763636
| 18.799999
| 17.063637
| 18.172728
| 1,051,710
| 17.973427
|
ZYXI
|
2020-06-04
| 18.190908
| 18.681818
| 17.381819
| 17.672728
| 767,140
| 17.478909
|
ZYXI
|
2020-06-05
| 17.645454
| 19.963636
| 17.645454
| 19.481817
| 1,265,220
| 19.268158
|
ZYXI
|
2020-06-08
| 20.363636
| 22.5
| 20.136364
| 20.809092
| 1,957,560
| 20.580877
|
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.