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
|
2018-12-31
| 2.363636
| 2.727273
| 2.363636
| 2.672727
| 23,980
| 2.643415
|
ZYXI
|
2019-01-02
| 2.727273
| 2.727273
| 2.454545
| 2.627273
| 12,430
| 2.598459
|
ZYXI
|
2019-01-03
| 2.727273
| 2.727273
| 2.509091
| 2.563636
| 7,370
| 2.535521
|
ZYXI
|
2019-01-04
| 2.590909
| 2.709091
| 2.590909
| 2.681818
| 1,210
| 2.652406
|
ZYXI
|
2019-01-07
| 2.7
| 2.7
| 2.645455
| 2.690909
| 7,810
| 2.661397
|
ZYXI
|
2019-01-08
| 2.681818
| 2.681818
| 2.590909
| 2.672727
| 3,080
| 2.643415
|
ZYXI
|
2019-01-09
| 2.590909
| 2.727273
| 2.590909
| 2.727273
| 11,220
| 2.697363
|
ZYXI
|
2019-01-10
| 2.727273
| 2.727273
| 2.681818
| 2.727273
| 16,170
| 2.697363
|
ZYXI
|
2019-01-11
| 2.727273
| 2.727273
| 2.6
| 2.727273
| 15,180
| 2.697363
|
ZYXI
|
2019-01-14
| 2.727273
| 2.8
| 2.681818
| 2.736364
| 15,950
| 2.706354
|
ZYXI
|
2019-01-15
| 2.781818
| 2.818182
| 2.781818
| 2.818182
| 25,080
| 2.787275
|
ZYXI
|
2019-01-16
| 2.818182
| 2.818182
| 2.772727
| 2.809091
| 118,250
| 2.778284
|
ZYXI
|
2019-01-17
| 2.818182
| 2.863636
| 2.818182
| 2.863636
| 32,560
| 2.83223
|
ZYXI
|
2019-01-18
| 2.845455
| 3.045455
| 2.818182
| 3.027273
| 51,150
| 2.994073
|
ZYXI
|
2019-01-22
| 3.027273
| 3.072727
| 2.790909
| 3.036364
| 21,890
| 3.003064
|
ZYXI
|
2019-01-23
| 2.827273
| 3.127273
| 2.781818
| 3.127273
| 111,760
| 3.092976
|
ZYXI
|
2019-01-24
| 3.118182
| 3.154545
| 3.054545
| 3.145455
| 19,910
| 3.110958
|
ZYXI
|
2019-01-25
| 3.145455
| 3.263636
| 2.963636
| 3.136364
| 57,310
| 3.101967
|
ZYXI
|
2019-01-28
| 3.090909
| 3.254545
| 3.090909
| 3.227273
| 28,600
| 3.191879
|
ZYXI
|
2019-01-29
| 3.272727
| 3.363636
| 3.263636
| 3.363636
| 22,770
| 3.326747
|
ZYXI
|
2019-01-30
| 3.372727
| 3.572727
| 3.309091
| 3.5
| 42,680
| 3.461615
|
ZYXI
|
2019-01-31
| 3.490909
| 3.636364
| 3.454545
| 3.636364
| 33,880
| 3.596484
|
ZYXI
|
2019-02-01
| 3.627273
| 3.627273
| 3.363636
| 3.572727
| 10,120
| 3.533545
|
ZYXI
|
2019-02-04
| 3.5
| 3.545455
| 3.363636
| 3.481818
| 22,330
| 3.443633
|
ZYXI
|
2019-02-05
| 3.272727
| 3.445455
| 3.190909
| 3.318182
| 20,570
| 3.281791
|
ZYXI
|
2019-02-06
| 3.272727
| 3.490909
| 3.190909
| 3.418182
| 5,940
| 3.380694
|
ZYXI
|
2019-02-07
| 3.445455
| 3.772727
| 3.372727
| 3.590909
| 131,780
| 3.551527
|
ZYXI
|
2019-02-08
| 3.590909
| 4.045455
| 3.545455
| 4.045455
| 52,800
| 4.001088
|
ZYXI
|
2019-02-11
| 4.063636
| 4.936364
| 4.045455
| 4.927273
| 97,680
| 4.873235
|
ZYXI
|
2019-02-12
| 4.772727
| 4.772727
| 4.018182
| 4.409091
| 56,210
| 4.360736
|
ZYXI
|
2019-02-13
| 4.409091
| 4.509091
| 4.409091
| 4.418182
| 33,000
| 4.369727
|
ZYXI
|
2019-02-14
| 4.445455
| 4.536364
| 4.263636
| 4.5
| 22,880
| 4.450648
|
ZYXI
|
2019-02-15
| 4.536364
| 4.536364
| 4.490909
| 4.5
| 53,020
| 4.450648
|
ZYXI
|
2019-02-19
| 4.536364
| 4.672727
| 4.509091
| 4.627273
| 40,810
| 4.576525
|
ZYXI
|
2019-02-20
| 4.681818
| 4.772727
| 4.636364
| 4.745455
| 37,840
| 4.693411
|
ZYXI
|
2019-02-21
| 4.772727
| 5
| 4.727273
| 4.909091
| 97,020
| 4.855253
|
ZYXI
|
2019-02-22
| 4.963636
| 5
| 4.8
| 4.936364
| 82,610
| 4.882226
|
ZYXI
|
2019-02-25
| 5.227273
| 5.363636
| 4.936364
| 5.063636
| 97,790
| 5.008102
|
ZYXI
|
2019-02-26
| 5.090909
| 5.090909
| 4.863636
| 4.909091
| 52,690
| 4.855253
|
ZYXI
|
2019-02-27
| 4.818182
| 5.009091
| 3.909091
| 4.5
| 172,040
| 4.450648
|
ZYXI
|
2019-02-28
| 4.509091
| 4.636364
| 4.181818
| 4.509091
| 65,670
| 4.45964
|
ZYXI
|
2019-03-01
| 4.563636
| 4.572727
| 4.318182
| 4.463636
| 46,420
| 4.414683
|
ZYXI
|
2019-03-04
| 4.572727
| 4.618182
| 4.363636
| 4.545455
| 29,260
| 4.495605
|
ZYXI
|
2019-03-05
| 4.545455
| 4.563636
| 4.354545
| 4.409091
| 44,550
| 4.360736
|
ZYXI
|
2019-03-06
| 4.345455
| 4.345455
| 4.009091
| 4.027273
| 83,930
| 3.983106
|
ZYXI
|
2019-03-07
| 4.181818
| 4.318182
| 4.063636
| 4.263636
| 57,750
| 4.216877
|
ZYXI
|
2019-03-08
| 4.318182
| 4.5
| 4.154545
| 4.418182
| 95,040
| 4.369727
|
ZYXI
|
2019-03-11
| 4.454545
| 4.454545
| 4.227273
| 4.227273
| 31,570
| 4.180912
|
ZYXI
|
2019-03-12
| 4.318182
| 4.363636
| 4.281818
| 4.327273
| 18,040
| 4.279815
|
ZYXI
|
2019-03-13
| 4.309091
| 4.363636
| 4.236364
| 4.363636
| 19,690
| 4.31578
|
ZYXI
|
2019-03-14
| 4.318182
| 4.327273
| 3.863636
| 4.145455
| 59,180
| 4.099991
|
ZYXI
|
2019-03-15
| 4.136364
| 4.254545
| 3.972727
| 3.990909
| 52,470
| 3.94714
|
ZYXI
|
2019-03-18
| 3.990909
| 4.172727
| 3.909091
| 3.954545
| 50,270
| 3.911175
|
ZYXI
|
2019-03-19
| 3.954545
| 4.072727
| 3.954545
| 4
| 72,710
| 3.956132
|
ZYXI
|
2019-03-20
| 4
| 4.090909
| 3.972727
| 4.054545
| 28,600
| 4.010078
|
ZYXI
|
2019-03-21
| 4.1
| 4.136364
| 4.045455
| 4.045455
| 14,740
| 4.001088
|
ZYXI
|
2019-03-22
| 4.054545
| 4.090909
| 4.045455
| 4.090909
| 13,090
| 4.046044
|
ZYXI
|
2019-03-25
| 4.090909
| 4.090909
| 4
| 4.009091
| 23,320
| 3.965123
|
ZYXI
|
2019-03-26
| 4.054545
| 4.081818
| 3.863636
| 4.018182
| 15,950
| 3.974114
|
ZYXI
|
2019-03-27
| 3.972727
| 4.054545
| 3.881818
| 4.054545
| 8,690
| 4.010078
|
ZYXI
|
2019-03-28
| 4.081818
| 4.081818
| 4.045455
| 4.045455
| 14,630
| 4.001088
|
ZYXI
|
2019-03-29
| 4.072727
| 4.090909
| 4
| 4.090909
| 26,400
| 4.046044
|
ZYXI
|
2019-04-01
| 4.136364
| 4.227273
| 4.090909
| 4.227273
| 52,800
| 4.180912
|
ZYXI
|
2019-04-02
| 4.272727
| 4.318182
| 4.090909
| 4.3
| 22,000
| 4.252842
|
ZYXI
|
2019-04-03
| 4.236364
| 4.336364
| 4.181818
| 4.318182
| 46,970
| 4.270824
|
ZYXI
|
2019-04-04
| 4.318182
| 4.318182
| 4.236364
| 4.318182
| 13,200
| 4.270824
|
ZYXI
|
2019-04-05
| 4.318182
| 4.345455
| 4.181818
| 4.245455
| 22,660
| 4.198895
|
ZYXI
|
2019-04-08
| 4.318182
| 4.409091
| 4.318182
| 4.363636
| 138,710
| 4.31578
|
ZYXI
|
2019-04-09
| 4.409091
| 4.763636
| 4.4
| 4.763636
| 136,070
| 4.711393
|
ZYXI
|
2019-04-10
| 4.636364
| 4.718182
| 4.372727
| 4.563636
| 127,820
| 4.513586
|
ZYXI
|
2019-04-11
| 4.545455
| 4.718182
| 4.527273
| 4.718182
| 31,130
| 4.666438
|
ZYXI
|
2019-04-12
| 4.636364
| 4.772727
| 4.627273
| 4.772727
| 57,420
| 4.720384
|
ZYXI
|
2019-04-15
| 4.727273
| 4.8
| 4.545455
| 4.8
| 61,820
| 4.747358
|
ZYXI
|
2019-04-16
| 4.8
| 4.827273
| 4.636364
| 4.827273
| 58,520
| 4.774332
|
ZYXI
|
2019-04-17
| 4.827273
| 4.827273
| 4.781818
| 4.818182
| 49,060
| 4.765341
|
ZYXI
|
2019-04-18
| 4.827273
| 4.827273
| 4.645455
| 4.827273
| 29,370
| 4.774332
|
ZYXI
|
2019-04-22
| 4.818182
| 4.818182
| 4.690909
| 4.8
| 79,090
| 4.747358
|
ZYXI
|
2019-04-23
| 4.790909
| 4.9
| 4.772727
| 4.845455
| 62,150
| 4.792315
|
ZYXI
|
2019-04-24
| 4.845455
| 4.954545
| 4.836364
| 4.927273
| 72,820
| 4.873235
|
ZYXI
|
2019-04-25
| 4.945455
| 4.954545
| 4.881818
| 4.9
| 42,680
| 4.846262
|
ZYXI
|
2019-04-26
| 4.945455
| 4.990909
| 4.890909
| 4.990909
| 53,350
| 4.936173
|
ZYXI
|
2019-04-29
| 5
| 5.063636
| 4.945455
| 5.045455
| 98,450
| 4.990121
|
ZYXI
|
2019-04-30
| 5.045455
| 5.363636
| 4.954545
| 5.063636
| 44,990
| 5.008102
|
ZYXI
|
2019-05-01
| 5.227273
| 5.545455
| 5.127273
| 5.445455
| 384,560
| 5.385735
|
ZYXI
|
2019-05-02
| 5.663636
| 6.136364
| 5.663636
| 6.072727
| 350,570
| 6.006127
|
ZYXI
|
2019-05-03
| 6.090909
| 6.281818
| 6.072727
| 6.272727
| 531,520
| 6.203934
|
ZYXI
|
2019-05-06
| 6.263636
| 6.263636
| 5.554545
| 6.163636
| 181,940
| 6.096039
|
ZYXI
|
2019-05-07
| 6.163636
| 6.590909
| 6.118182
| 6.454545
| 218,130
| 6.383758
|
ZYXI
|
2019-05-08
| 6.527273
| 6.609091
| 6.463636
| 6.590909
| 204,160
| 6.518626
|
ZYXI
|
2019-05-09
| 6.590909
| 6.590909
| 6.227273
| 6.490909
| 152,680
| 6.419723
|
ZYXI
|
2019-05-10
| 6.454545
| 6.590909
| 6.263636
| 6.572727
| 139,810
| 6.500644
|
ZYXI
|
2019-05-13
| 6.590909
| 6.590909
| 6.363636
| 6.581818
| 120,340
| 6.509635
|
ZYXI
|
2019-05-14
| 6.590909
| 7.227273
| 6.563636
| 7.154545
| 346,500
| 7.07608
|
ZYXI
|
2019-05-15
| 7.154545
| 7.272727
| 6.918182
| 7.163636
| 165,770
| 7.085072
|
ZYXI
|
2019-05-16
| 6.972727
| 7.181818
| 6.4
| 6.836364
| 334,070
| 6.761389
|
ZYXI
|
2019-05-17
| 6.863636
| 6.954545
| 6.454545
| 6.763636
| 86,240
| 6.689459
|
ZYXI
|
2019-05-20
| 6.727273
| 6.936364
| 6.5
| 6.836364
| 109,780
| 6.761389
|
ZYXI
|
2019-05-21
| 6.863636
| 7.272727
| 6.863636
| 7.190909
| 236,940
| 7.112046
|
ZYXI
|
2019-05-22
| 7.181818
| 7.2
| 6.881818
| 6.881818
| 101,530
| 6.806345
|
ZYXI
|
2019-05-23
| 6.909091
| 6.909091
| 6.218182
| 6.5
| 213,180
| 6.428714
|
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.