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
|
2021-03-25
| 13.290909
| 14.027273
| 13.054545
| 14
| 432,410
| 13.846461
|
ZYXI
|
2021-03-26
| 14.090909
| 14.090909
| 13.090909
| 13.527273
| 502,810
| 13.378919
|
ZYXI
|
2021-03-29
| 13.445455
| 13.7
| 13.272727
| 13.472727
| 392,260
| 13.32497
|
ZYXI
|
2021-03-30
| 13.363636
| 13.645455
| 13.036364
| 13.409091
| 334,730
| 13.262033
|
ZYXI
|
2021-03-31
| 13.6
| 14.054545
| 13.454545
| 13.881818
| 423,280
| 13.729575
|
ZYXI
|
2021-04-01
| 14
| 14.354545
| 13.881818
| 14.027273
| 270,600
| 13.873435
|
ZYXI
|
2021-04-05
| 14.181818
| 14.227273
| 13.663636
| 13.981818
| 188,760
| 13.828479
|
ZYXI
|
2021-04-06
| 13.981818
| 14.018182
| 13.509091
| 13.9
| 315,810
| 13.747558
|
ZYXI
|
2021-04-07
| 13.845455
| 14.090909
| 13.327273
| 13.436364
| 252,780
| 13.289006
|
ZYXI
|
2021-04-08
| 13.545455
| 13.909091
| 13.418182
| 13.863636
| 190,850
| 13.711593
|
ZYXI
|
2021-04-09
| 13.827273
| 14.245455
| 13.763636
| 14.227273
| 298,760
| 14.071241
|
ZYXI
|
2021-04-12
| 14.209091
| 14.381818
| 13.590909
| 13.909091
| 299,750
| 13.756549
|
ZYXI
|
2021-04-13
| 13.945455
| 14.027273
| 13.418182
| 13.663636
| 373,560
| 13.513786
|
ZYXI
|
2021-04-14
| 13.681818
| 14.063636
| 13.672727
| 13.809091
| 316,470
| 13.657645
|
ZYXI
|
2021-04-15
| 14.081818
| 14.118182
| 13.745455
| 13.936364
| 178,860
| 13.783523
|
ZYXI
|
2021-04-16
| 14.081818
| 14.090909
| 13.654545
| 13.963636
| 176,330
| 13.810496
|
ZYXI
|
2021-04-19
| 13.836364
| 14.336364
| 13.654545
| 14.1
| 346,610
| 13.945365
|
ZYXI
|
2021-04-20
| 13.927273
| 14.036364
| 13.254545
| 13.472727
| 390,720
| 13.32497
|
ZYXI
|
2021-04-21
| 13.545455
| 14.263636
| 13.481818
| 14.181818
| 318,340
| 14.026285
|
ZYXI
|
2021-04-22
| 14.2
| 15
| 14.127273
| 14.654545
| 537,460
| 14.493827
|
ZYXI
|
2021-04-23
| 14.709091
| 15.081818
| 14.690909
| 14.709091
| 280,170
| 14.547775
|
ZYXI
|
2021-04-26
| 14.736364
| 15.054545
| 14.545455
| 14.872727
| 280,170
| 14.709617
|
ZYXI
|
2021-04-27
| 14.781818
| 14.909091
| 14.5
| 14.745455
| 180,620
| 14.58374
|
ZYXI
|
2021-04-28
| 14.645455
| 15.036364
| 14.545455
| 14.781818
| 239,250
| 14.619705
|
ZYXI
|
2021-04-29
| 14.845455
| 14.963636
| 14.427273
| 14.572727
| 409,640
| 14.412907
|
ZYXI
|
2021-04-30
| 14.345455
| 14.636364
| 13.1
| 13.427273
| 788,260
| 13.280015
|
ZYXI
|
2021-05-03
| 13.454545
| 13.672727
| 13.145455
| 13.3
| 404,690
| 13.154138
|
ZYXI
|
2021-05-04
| 13.172727
| 13.172727
| 12.518182
| 13
| 374,770
| 12.857428
|
ZYXI
|
2021-05-05
| 13.009091
| 13.245455
| 12.6
| 12.845455
| 313,940
| 12.704578
|
ZYXI
|
2021-05-06
| 12.863636
| 13.054545
| 12.563636
| 12.9
| 309,650
| 12.758524
|
ZYXI
|
2021-05-07
| 12.890909
| 13.236364
| 12.818182
| 13.109091
| 190,960
| 12.965322
|
ZYXI
|
2021-05-10
| 13
| 13.272727
| 12.690909
| 12.809091
| 187,330
| 12.668612
|
ZYXI
|
2021-05-11
| 12.318182
| 12.990909
| 12.281818
| 12.763636
| 289,520
| 12.623656
|
ZYXI
|
2021-05-12
| 12.745455
| 12.909091
| 12.545455
| 12.690909
| 227,260
| 12.551727
|
ZYXI
|
2021-05-13
| 12.672727
| 12.845455
| 12.063636
| 12.254545
| 454,630
| 12.120149
|
ZYXI
|
2021-05-14
| 12.372727
| 12.736364
| 12.018182
| 12.609091
| 247,720
| 12.470806
|
ZYXI
|
2021-05-17
| 12.472727
| 12.772727
| 12.318182
| 12.563636
| 202,070
| 12.42585
|
ZYXI
|
2021-05-18
| 12.7
| 13.3
| 12.572727
| 13.1
| 255,420
| 12.956331
|
ZYXI
|
2021-05-19
| 12.627273
| 12.963636
| 12.518182
| 12.954545
| 182,160
| 12.812471
|
ZYXI
|
2021-05-20
| 12.936364
| 13.472727
| 12.827273
| 13.381818
| 239,140
| 13.235059
|
ZYXI
|
2021-05-21
| 13.263636
| 13.636364
| 13.209091
| 13.436364
| 194,920
| 13.289006
|
ZYXI
|
2021-05-24
| 13.436364
| 13.690909
| 13.345455
| 13.354545
| 263,890
| 13.208084
|
ZYXI
|
2021-05-25
| 13.363636
| 13.454545
| 12.818182
| 12.845455
| 232,320
| 12.704578
|
ZYXI
|
2021-05-26
| 12.909091
| 13.281818
| 12.909091
| 13.227273
| 246,950
| 13.082209
|
ZYXI
|
2021-05-27
| 13.263636
| 13.854545
| 13.054545
| 13.781818
| 352,440
| 13.630672
|
ZYXI
|
2021-05-28
| 13.645455
| 14.454545
| 13.636364
| 13.836364
| 253,000
| 13.684619
|
ZYXI
|
2021-06-01
| 13.863636
| 14.454545
| 13.609091
| 14.254545
| 269,280
| 14.098214
|
ZYXI
|
2021-06-02
| 14.3
| 14.3
| 13.863636
| 13.890909
| 165,880
| 13.738566
|
ZYXI
|
2021-06-03
| 13.718182
| 14.418182
| 13.672727
| 14.218182
| 230,120
| 14.06225
|
ZYXI
|
2021-06-04
| 14.281818
| 14.545455
| 14.154545
| 14.3
| 187,220
| 14.143171
|
ZYXI
|
2021-06-07
| 14.254545
| 14.581818
| 14.145455
| 14.318182
| 220,440
| 14.161154
|
ZYXI
|
2021-06-08
| 14.4
| 14.727273
| 14.272727
| 14.636364
| 157,300
| 14.475846
|
ZYXI
|
2021-06-09
| 14.545455
| 14.845455
| 14.472727
| 14.618182
| 185,240
| 14.457864
|
ZYXI
|
2021-06-10
| 14.627273
| 14.790909
| 14.436364
| 14.6
| 143,770
| 14.439881
|
ZYXI
|
2021-06-11
| 14.654545
| 14.963636
| 14.272727
| 14.3
| 202,400
| 14.143171
|
ZYXI
|
2021-06-14
| 14.336364
| 14.818182
| 14.336364
| 14.509091
| 236,830
| 14.349969
|
ZYXI
|
2021-06-15
| 14.445455
| 14.545455
| 13.854545
| 13.963636
| 188,210
| 13.810496
|
ZYXI
|
2021-06-16
| 13.863636
| 14.090909
| 13.563636
| 13.645455
| 180,070
| 13.495805
|
ZYXI
|
2021-06-17
| 13.5
| 14.045455
| 13.463636
| 13.890909
| 171,490
| 13.738566
|
ZYXI
|
2021-06-18
| 13.7
| 14.436364
| 13.7
| 14.381818
| 282,700
| 14.224092
|
ZYXI
|
2021-06-21
| 14.427273
| 14.5
| 14.118182
| 14.2
| 164,670
| 14.044268
|
ZYXI
|
2021-06-22
| 14.127273
| 14.2
| 13.681818
| 14.154545
| 120,560
| 13.99931
|
ZYXI
|
2021-06-23
| 14.209091
| 14.554545
| 14.090909
| 14.436364
| 172,700
| 14.27804
|
ZYXI
|
2021-06-24
| 14.518182
| 14.845455
| 14.518182
| 14.6
| 167,640
| 14.439881
|
ZYXI
|
2021-06-25
| 14.609091
| 14.863636
| 14.445455
| 14.509091
| 284,130
| 14.349969
|
ZYXI
|
2021-06-28
| 14.5
| 14.690909
| 14.281818
| 14.436364
| 150,480
| 14.27804
|
ZYXI
|
2021-06-29
| 14.5
| 14.636364
| 14.190909
| 14.227273
| 124,520
| 14.071241
|
ZYXI
|
2021-06-30
| 14.127273
| 14.390909
| 13.881818
| 14.118182
| 144,540
| 13.963347
|
ZYXI
|
2021-07-01
| 14.809091
| 15.809091
| 14.754545
| 15.172727
| 832,810
| 15.006326
|
ZYXI
|
2021-07-02
| 15.327273
| 15.345455
| 14.772727
| 14.936364
| 215,050
| 14.772556
|
ZYXI
|
2021-07-06
| 14.909091
| 15.072727
| 14.290909
| 14.354545
| 252,450
| 14.197117
|
ZYXI
|
2021-07-07
| 14.554545
| 14.645455
| 13.754545
| 13.809091
| 314,930
| 13.657645
|
ZYXI
|
2021-07-08
| 13.481818
| 13.772727
| 13.236364
| 13.590909
| 228,910
| 13.441856
|
ZYXI
|
2021-07-09
| 13.745455
| 13.927273
| 13.227273
| 13.418182
| 200,860
| 13.271024
|
ZYXI
|
2021-07-12
| 13.454545
| 13.545455
| 13.127273
| 13.281818
| 335,500
| 13.136156
|
ZYXI
|
2021-07-13
| 13.309091
| 13.845455
| 13.090909
| 13.218182
| 311,190
| 13.073216
|
ZYXI
|
2021-07-14
| 13.190909
| 13.381818
| 12.818182
| 12.972727
| 198,990
| 12.830454
|
ZYXI
|
2021-07-15
| 13.036364
| 14.145455
| 12.863636
| 13.809091
| 610,280
| 13.657645
|
ZYXI
|
2021-07-16
| 14.363636
| 15.345455
| 14.354545
| 15.281818
| 858,000
| 15.114222
|
ZYXI
|
2021-07-19
| 14.690909
| 15.8
| 14.690909
| 15.036364
| 985,490
| 14.871459
|
ZYXI
|
2021-07-20
| 15.109091
| 15.763636
| 14.890909
| 15.381818
| 358,270
| 15.213124
|
ZYXI
|
2021-07-21
| 15.209091
| 15.5
| 14.536364
| 15.145455
| 223,960
| 14.979354
|
ZYXI
|
2021-07-22
| 15.172727
| 15.809091
| 15.136364
| 15.590909
| 214,390
| 15.419922
|
ZYXI
|
2021-07-23
| 15.581818
| 15.727273
| 15.054545
| 15.3
| 141,570
| 15.132204
|
ZYXI
|
2021-07-26
| 15.354545
| 16.263636
| 15.118182
| 15.527273
| 325,270
| 15.356984
|
ZYXI
|
2021-07-27
| 15.509091
| 15.709091
| 15.118182
| 15.354545
| 181,060
| 15.186151
|
ZYXI
|
2021-07-28
| 15.381818
| 15.809091
| 15.072727
| 15.654545
| 137,060
| 15.482861
|
ZYXI
|
2021-07-29
| 15.736364
| 15.827273
| 15.172727
| 15.218182
| 201,520
| 15.051283
|
ZYXI
|
2021-07-30
| 13.409091
| 13.654545
| 12.445455
| 12.627273
| 1,675,850
| 12.488789
|
ZYXI
|
2021-08-02
| 12.772727
| 13.545455
| 12.127273
| 13.363636
| 835,890
| 13.217076
|
ZYXI
|
2021-08-03
| 13.363636
| 13.818182
| 12.727273
| 13.563636
| 437,690
| 13.414883
|
ZYXI
|
2021-08-04
| 13.545455
| 13.963636
| 13.263636
| 13.481818
| 277,640
| 13.333962
|
ZYXI
|
2021-08-05
| 13.381818
| 13.663636
| 13.109091
| 13.218182
| 288,530
| 13.073216
|
ZYXI
|
2021-08-06
| 13.363636
| 14.218182
| 13.345455
| 13.536364
| 1,614,250
| 13.387909
|
ZYXI
|
2021-08-09
| 13.636364
| 13.663636
| 12.863636
| 13.245455
| 455,950
| 13.100191
|
ZYXI
|
2021-08-10
| 13.245455
| 13.572727
| 13.109091
| 13.463636
| 256,190
| 13.31598
|
ZYXI
|
2021-08-11
| 13.427273
| 13.463636
| 13.172727
| 13.436364
| 157,410
| 13.289006
|
ZYXI
|
2021-08-12
| 13.409091
| 13.427273
| 12.8
| 12.963636
| 328,680
| 12.821464
|
ZYXI
|
2021-08-13
| 12.918182
| 12.990909
| 12.6
| 12.9
| 316,030
| 12.758524
|
ZYXI
|
2021-08-16
| 12.863636
| 12.890909
| 12.327273
| 12.409091
| 312,510
| 12.273
|
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.