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
|
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
|
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
|
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.