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
|
2020-06-09
| 21.081818
| 21.181818
| 18
| 18.181818
| 1,687,400
| 17.982416
|
ZYXI
|
2020-06-10
| 18.545456
| 20.227274
| 18.272726
| 19.327272
| 971,850
| 19.115309
|
ZYXI
|
2020-06-11
| 20.963636
| 23.081818
| 20.527273
| 20.772726
| 4,183,960
| 20.54491
|
ZYXI
|
2020-06-12
| 22.045456
| 22.245455
| 18.872726
| 20.172728
| 2,664,860
| 19.951492
|
ZYXI
|
2020-06-15
| 18.981817
| 22.727274
| 18.799999
| 22.290909
| 5,141,180
| 22.046442
|
ZYXI
|
2020-06-16
| 22.5
| 24.200001
| 22.254545
| 23.49091
| 1,906,190
| 23.233282
|
ZYXI
|
2020-06-17
| 24.363636
| 24.545456
| 21.1
| 21.890909
| 1,655,280
| 21.650829
|
ZYXI
|
2020-06-18
| 22.318182
| 22.845455
| 21.554544
| 22.272726
| 819,720
| 22.02846
|
ZYXI
|
2020-06-19
| 22.272726
| 23.372726
| 20.572727
| 21.872726
| 2,081,970
| 21.632847
|
ZYXI
|
2020-06-22
| 22.254545
| 22.263636
| 21.363636
| 22.218182
| 903,320
| 21.974514
|
ZYXI
|
2020-06-23
| 22.236364
| 22.472727
| 21.636364
| 22.127274
| 743,380
| 21.884602
|
ZYXI
|
2020-06-24
| 21.690908
| 22.136364
| 20.536364
| 21.445456
| 855,690
| 21.210262
|
ZYXI
|
2020-06-25
| 21.281818
| 23.172728
| 21.081818
| 22.49091
| 991,980
| 22.244249
|
ZYXI
|
2020-06-26
| 22.809092
| 22.854546
| 20.681818
| 20.745455
| 1,167,540
| 20.517939
|
ZYXI
|
2020-06-29
| 20.836365
| 21.327272
| 19.945456
| 21.072727
| 833,250
| 20.841621
|
ZYXI
|
2020-06-30
| 20.954544
| 22.945456
| 20.736364
| 22.609091
| 1,160,280
| 22.361135
|
ZYXI
|
2020-07-01
| 22.518183
| 22.590908
| 21.772726
| 22.190908
| 693,110
| 21.947538
|
ZYXI
|
2020-07-02
| 22.309092
| 24.4
| 22.218182
| 22.836365
| 1,179,420
| 22.585917
|
ZYXI
|
2020-07-06
| 23.790909
| 26.200001
| 23.418182
| 24.790909
| 1,299,760
| 24.519026
|
ZYXI
|
2020-07-07
| 25.090908
| 25.209091
| 23.50909
| 23.672728
| 968,990
| 23.413107
|
ZYXI
|
2020-07-08
| 23.772726
| 24.281818
| 22.5
| 23.963636
| 900,240
| 23.700825
|
ZYXI
|
2020-07-09
| 24.50909
| 24.972727
| 23.218182
| 23.372726
| 681,670
| 23.116396
|
ZYXI
|
2020-07-10
| 24.363636
| 27.027273
| 24.318182
| 25.981817
| 1,973,840
| 25.696873
|
ZYXI
|
2020-07-13
| 26.045456
| 26.372726
| 23.554544
| 23.736364
| 1,338,700
| 23.476046
|
ZYXI
|
2020-07-14
| 23.545456
| 24.781818
| 23.372726
| 23.836365
| 1,052,040
| 23.574949
|
ZYXI
|
2020-07-15
| 20.709091
| 22.672728
| 20.1
| 20.436363
| 5,015,780
| 20.212236
|
ZYXI
|
2020-07-16
| 20.309092
| 20.309092
| 18.645454
| 19.363636
| 2,265,560
| 19.151274
|
ZYXI
|
2020-07-17
| 19.581818
| 20.127274
| 19.036364
| 19.472727
| 1,257,630
| 19.259169
|
ZYXI
|
2020-07-20
| 19.954544
| 20.9
| 19.854546
| 20.50909
| 1,475,210
| 20.284166
|
ZYXI
|
2020-07-21
| 20.672728
| 20.854546
| 19.418182
| 19.836365
| 1,176,010
| 19.618818
|
ZYXI
|
2020-07-22
| 19.700001
| 20.654545
| 19.00909
| 19.6
| 1,260,050
| 19.385046
|
ZYXI
|
2020-07-23
| 19.518183
| 19.536364
| 17.518183
| 18.372726
| 2,028,620
| 18.171232
|
ZYXI
|
2020-07-24
| 17.945456
| 18.445456
| 17.763636
| 17.918182
| 1,333,200
| 17.721672
|
ZYXI
|
2020-07-27
| 18.190908
| 18.545456
| 17.190908
| 17.736364
| 2,229,590
| 17.541849
|
ZYXI
|
2020-07-28
| 17.463636
| 17.645454
| 16.663635
| 16.827272
| 1,765,170
| 16.642727
|
ZYXI
|
2020-07-29
| 18.427273
| 18.445456
| 16.254545
| 16.663635
| 2,349,490
| 16.480885
|
ZYXI
|
2020-07-30
| 16.363636
| 17.163635
| 16.045456
| 17.154545
| 1,331,550
| 16.96641
|
ZYXI
|
2020-07-31
| 17.727274
| 18.00909
| 17.063637
| 17.381819
| 970,970
| 17.191191
|
ZYXI
|
2020-08-03
| 17.518183
| 17.872726
| 16.654545
| 17.172728
| 894,520
| 16.984392
|
ZYXI
|
2020-08-04
| 16.981817
| 17.063637
| 15.781818
| 16.409092
| 1,561,230
| 16.229132
|
ZYXI
|
2020-08-05
| 16.272726
| 16.827272
| 16.145454
| 16.472727
| 1,133,440
| 16.292068
|
ZYXI
|
2020-08-06
| 16.290909
| 16.345455
| 15.054545
| 15.290909
| 1,396,450
| 15.123212
|
ZYXI
|
2020-08-07
| 15.5
| 15.845455
| 15.172727
| 15.490909
| 749,650
| 15.321018
|
ZYXI
|
2020-08-10
| 15.545455
| 16.572727
| 15.372727
| 16.445456
| 1,009,360
| 16.265097
|
ZYXI
|
2020-08-11
| 16.5
| 16.809092
| 16.00909
| 16.318182
| 657,910
| 16.139219
|
ZYXI
|
2020-08-12
| 16.454544
| 16.700001
| 16.1
| 16.409092
| 652,300
| 16.229132
|
ZYXI
|
2020-08-13
| 16.454544
| 16.727274
| 15.4
| 15.409091
| 895,730
| 15.240098
|
ZYXI
|
2020-08-14
| 15.554545
| 15.663636
| 15.090909
| 15.272727
| 737,000
| 15.10523
|
ZYXI
|
2020-08-17
| 15.327273
| 15.454545
| 14.372727
| 14.636364
| 1,334,960
| 14.475846
|
ZYXI
|
2020-08-18
| 14.454545
| 14.9
| 14.136364
| 14.663636
| 935,440
| 14.502819
|
ZYXI
|
2020-08-19
| 14.727273
| 15
| 14.3
| 14.690909
| 514,360
| 14.529793
|
ZYXI
|
2020-08-20
| 14.572727
| 15.218182
| 14.463636
| 15.154545
| 547,800
| 14.988344
|
ZYXI
|
2020-08-21
| 15.136364
| 15.263636
| 14.636364
| 14.781818
| 592,680
| 14.619705
|
ZYXI
|
2020-08-24
| 14.881818
| 14.945455
| 13.718182
| 13.990909
| 772,640
| 13.837469
|
ZYXI
|
2020-08-25
| 14
| 14.636364
| 13.727273
| 14.236364
| 1,027,400
| 14.080233
|
ZYXI
|
2020-08-26
| 14.054545
| 14.463636
| 14
| 14.2
| 458,370
| 14.044268
|
ZYXI
|
2020-08-27
| 14.136364
| 14.181818
| 13.209091
| 13.7
| 928,730
| 13.549751
|
ZYXI
|
2020-08-28
| 13.618182
| 13.827273
| 13.136364
| 13.409091
| 681,120
| 13.262033
|
ZYXI
|
2020-08-31
| 13.409091
| 13.6
| 12.990909
| 13.454545
| 619,410
| 13.306988
|
ZYXI
|
2020-09-01
| 13.436364
| 13.490909
| 12.836364
| 12.981818
| 659,230
| 12.839446
|
ZYXI
|
2020-09-02
| 13
| 13.336364
| 12.872727
| 13.254545
| 547,140
| 13.109181
|
ZYXI
|
2020-09-03
| 13.545455
| 13.981818
| 13
| 13.190909
| 912,560
| 13.046244
|
ZYXI
|
2020-09-04
| 13.054545
| 13.263636
| 11.981818
| 13.181818
| 860,640
| 13.037252
|
ZYXI
|
2020-09-08
| 13.5
| 14.390909
| 12.909091
| 14.327273
| 1,519,980
| 14.170145
|
ZYXI
|
2020-09-09
| 14.781818
| 15.190909
| 14.018182
| 15.063636
| 1,317,910
| 14.898432
|
ZYXI
|
2020-09-10
| 15.118182
| 15.636364
| 14.145455
| 14.327273
| 873,290
| 14.170145
|
ZYXI
|
2020-09-11
| 14.381818
| 14.881818
| 13.863636
| 14.081818
| 569,030
| 13.927382
|
ZYXI
|
2020-09-14
| 15.036364
| 15.390909
| 14.327273
| 14.572727
| 839,080
| 14.412907
|
ZYXI
|
2020-09-15
| 14.745455
| 15.172727
| 14.190909
| 14.527273
| 979,660
| 14.367951
|
ZYXI
|
2020-09-16
| 14.336364
| 14.909091
| 14.336364
| 14.554545
| 636,020
| 14.394924
|
ZYXI
|
2020-09-17
| 14.536364
| 15.654545
| 14.272727
| 15.654545
| 744,480
| 15.482861
|
ZYXI
|
2020-09-18
| 15.845455
| 16.109091
| 15.309091
| 15.636364
| 1,659,570
| 15.464879
|
ZYXI
|
2020-09-21
| 15.4
| 15.636364
| 14.3
| 14.672727
| 837,210
| 14.511809
|
ZYXI
|
2020-09-22
| 14.836364
| 15.636364
| 14.472727
| 15.618182
| 459,470
| 15.446897
|
ZYXI
|
2020-09-23
| 15.618182
| 16.045456
| 14.990909
| 15.172727
| 515,790
| 15.006326
|
ZYXI
|
2020-09-24
| 14.972727
| 15.163636
| 14.409091
| 14.481818
| 355,740
| 14.322995
|
ZYXI
|
2020-09-25
| 14.445455
| 15.254545
| 14.418182
| 15.181818
| 295,130
| 15.015318
|
ZYXI
|
2020-09-28
| 15.381818
| 15.609091
| 14.818182
| 15.363636
| 430,430
| 15.195142
|
ZYXI
|
2020-09-29
| 15.327273
| 15.636364
| 15.272727
| 15.509091
| 381,920
| 15.339002
|
ZYXI
|
2020-09-30
| 15.554545
| 16.254545
| 15.490909
| 15.863636
| 1,115,290
| 15.689658
|
ZYXI
|
2020-10-01
| 16.1
| 16.654545
| 15.990909
| 16.581818
| 708,730
| 16.399963
|
ZYXI
|
2020-10-02
| 16
| 16.536364
| 15.654545
| 15.863636
| 608,300
| 15.689658
|
ZYXI
|
2020-10-05
| 16.127274
| 17.00909
| 16.072727
| 16.881819
| 514,030
| 16.696674
|
ZYXI
|
2020-10-06
| 16.909092
| 17.5
| 16.745455
| 17.245455
| 668,140
| 17.056322
|
ZYXI
|
2020-10-07
| 17.463636
| 17.936363
| 17.290909
| 17.618181
| 517,220
| 17.424961
|
ZYXI
|
2020-10-08
| 17.918182
| 18.172728
| 17.354546
| 17.363636
| 553,740
| 17.173208
|
ZYXI
|
2020-10-09
| 17.290909
| 18.272726
| 17.272726
| 17.936363
| 533,830
| 17.739655
|
ZYXI
|
2020-10-12
| 17.072727
| 17.227274
| 12.727273
| 13.818182
| 6,783,480
| 13.666636
|
ZYXI
|
2020-10-13
| 14.2
| 14.754545
| 13.818182
| 14.281818
| 2,811,710
| 14.125189
|
ZYXI
|
2020-10-14
| 14.218182
| 14.272727
| 13.209091
| 13.527273
| 1,677,390
| 13.378919
|
ZYXI
|
2020-10-15
| 13.236364
| 13.418182
| 12.854545
| 13.272727
| 952,050
| 13.127164
|
ZYXI
|
2020-10-16
| 13.227273
| 13.318182
| 12.745455
| 12.781818
| 893,750
| 12.641639
|
ZYXI
|
2020-10-19
| 12.781818
| 12.981818
| 12.227273
| 12.654545
| 856,680
| 12.515761
|
ZYXI
|
2020-10-20
| 12.618182
| 12.954545
| 12.263636
| 12.354545
| 639,870
| 12.219051
|
ZYXI
|
2020-10-21
| 12.318182
| 12.627273
| 12.1
| 12.518182
| 556,710
| 12.380894
|
ZYXI
|
2020-10-22
| 12.518182
| 13.109091
| 12.509091
| 12.945455
| 664,840
| 12.803481
|
ZYXI
|
2020-10-23
| 12.954545
| 13.445455
| 12.954545
| 13.154545
| 562,650
| 13.010278
|
ZYXI
|
2020-10-26
| 12.963636
| 13.009091
| 12.481818
| 12.854545
| 636,680
| 12.713568
|
ZYXI
|
2020-10-27
| 12.863636
| 13.172727
| 12.836364
| 12.981818
| 348,040
| 12.839446
|
ZYXI
|
2020-10-28
| 12.527273
| 12.572727
| 11.663636
| 12.018182
| 1,417,130
| 11.886377
|
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.