symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-22 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
⌀ |
|---|---|---|---|---|---|---|---|
ZETA
|
2022-12-12
| 8.9
| 9.43
| 8.885
| 9.27
| 1,333,400
| 9.27
|
ZETA
|
2022-12-13
| 9.5
| 9.605
| 9.01
| 9.18
| 828,400
| 9.18
|
ZETA
|
2022-12-14
| 9.11
| 9.26
| 8.86
| 9.03
| 1,035,600
| 9.03
|
ZETA
|
2022-12-15
| 8.86
| 8.95
| 8.465
| 8.58
| 1,393,100
| 8.58
|
ZETA
|
2022-12-16
| 8.5
| 8.8
| 8.47
| 8.6
| 1,867,600
| 8.6
|
ZETA
|
2022-12-19
| 8.63
| 8.63
| 8.125
| 8.16
| 807,800
| 8.16
|
ZETA
|
2022-12-20
| 8.13
| 8.67
| 8.04
| 8.63
| 1,079,800
| 8.63
|
ZETA
|
2022-12-21
| 8.68
| 8.79
| 8.37
| 8.62
| 682,000
| 8.62
|
ZETA
|
2022-12-22
| 8.46
| 8.555
| 8.32
| 8.53
| 486,500
| 8.53
|
ZETA
|
2022-12-23
| 8.5
| 8.525
| 8.18
| 8.21
| 415,200
| 8.21
|
ZETA
|
2022-12-27
| 8.19
| 8.19
| 7.85
| 8.04
| 590,800
| 8.04
|
ZETA
|
2022-12-28
| 8.03
| 8.13
| 7.83
| 7.88
| 615,500
| 7.88
|
ZETA
|
2022-12-29
| 8
| 8.16
| 7.86
| 8.13
| 643,800
| 8.13
|
ZETA
|
2022-12-30
| 7.96
| 8.185
| 7.96
| 8.17
| 486,600
| 8.17
|
ZETA
|
2023-01-03
| 8.2
| 8.38
| 8.14
| 8.34
| 864,500
| 8.34
|
ZETA
|
2023-01-04
| 8.47
| 8.6
| 8.33
| 8.55
| 753,000
| 8.55
|
ZETA
|
2023-01-05
| 8.48
| 8.48
| 8.04
| 8.07
| 728,300
| 8.07
|
ZETA
|
2023-01-06
| 8.24
| 8.44
| 8.06
| 8.14
| 690,100
| 8.14
|
ZETA
|
2023-01-09
| 8.26
| 8.765
| 8.26
| 8.66
| 894,000
| 8.66
|
ZETA
|
2023-01-10
| 8.63
| 8.8
| 8.465
| 8.54
| 361,300
| 8.54
|
ZETA
|
2023-01-11
| 8.58
| 8.81
| 8.525
| 8.81
| 650,400
| 8.81
|
ZETA
|
2023-01-12
| 8.7
| 8.88
| 8.47
| 8.65
| 722,400
| 8.65
|
ZETA
|
2023-01-13
| 8.53
| 8.88
| 8.4
| 8.87
| 621,300
| 8.87
|
ZETA
|
2023-01-17
| 8.79
| 8.829
| 8.53
| 8.65
| 578,300
| 8.65
|
ZETA
|
2023-01-18
| 8.7
| 9
| 8.55
| 8.55
| 610,000
| 8.55
|
ZETA
|
2023-01-19
| 8.48
| 8.76
| 8.41
| 8.69
| 701,200
| 8.69
|
ZETA
|
2023-01-20
| 8.73
| 8.73
| 8.555
| 8.68
| 449,300
| 8.68
|
ZETA
|
2023-01-23
| 8.69
| 9.015
| 8.62
| 8.96
| 706,900
| 8.96
|
ZETA
|
2023-01-24
| 8.93
| 9.23
| 8.79
| 8.98
| 1,016,300
| 8.98
|
ZETA
|
2023-01-25
| 8.77
| 8.92
| 8.55
| 8.85
| 1,027,400
| 8.85
|
ZETA
|
2023-01-26
| 8.93
| 9.14
| 8.68
| 8.81
| 493,200
| 8.81
|
ZETA
|
2023-01-27
| 8.77
| 9.14
| 8.69
| 9.11
| 683,500
| 9.11
|
ZETA
|
2023-01-30
| 9
| 9.23
| 8.91
| 9.11
| 1,683,700
| 9.11
|
ZETA
|
2023-01-31
| 9.15
| 9.36
| 9.02
| 9.08
| 1,054,400
| 9.08
|
ZETA
|
2023-02-01
| 9.14
| 9.535
| 9.14
| 9.38
| 1,355,600
| 9.38
|
ZETA
|
2023-02-02
| 9.47
| 10.21
| 9.36
| 10.06
| 1,491,300
| 10.06
|
ZETA
|
2023-02-03
| 9.85
| 10.35
| 9.69
| 9.8
| 1,007,200
| 9.8
|
ZETA
|
2023-02-06
| 9.64
| 9.72
| 9.16
| 9.33
| 610,100
| 9.33
|
ZETA
|
2023-02-07
| 9.29
| 9.67
| 9.1
| 9.65
| 918,000
| 9.65
|
ZETA
|
2023-02-08
| 9.5
| 9.78
| 9.49
| 9.68
| 621,600
| 9.68
|
ZETA
|
2023-02-09
| 9.76
| 9.76
| 9.03
| 9.04
| 1,260,500
| 9.04
|
ZETA
|
2023-02-10
| 8.95
| 8.95
| 8.64
| 8.73
| 816,200
| 8.73
|
ZETA
|
2023-02-13
| 8.73
| 9.65
| 8.54
| 9.62
| 1,190,100
| 9.62
|
ZETA
|
2023-02-14
| 9.55
| 9.85
| 9.38
| 9.76
| 1,126,500
| 9.76
|
ZETA
|
2023-02-15
| 9.8
| 10.48
| 9.71
| 10.23
| 1,463,100
| 10.23
|
ZETA
|
2023-02-16
| 9.96
| 10.01
| 9.66
| 9.75
| 688,300
| 9.75
|
ZETA
|
2023-02-17
| 9.75
| 9.75
| 9.44
| 9.52
| 636,400
| 9.52
|
ZETA
|
2023-02-21
| 9.26
| 9.44
| 9.08
| 9.09
| 604,300
| 9.09
|
ZETA
|
2023-02-22
| 9.22
| 9.34
| 9.11
| 9.2
| 852,100
| 9.2
|
ZETA
|
2023-02-23
| 9.435
| 9.46
| 9.04
| 9.06
| 716,900
| 9.06
|
ZETA
|
2023-02-24
| 9.8
| 10.75
| 9.6
| 10.7
| 5,678,800
| 10.7
|
ZETA
|
2023-02-27
| 10.74
| 11.28
| 10.62
| 10.92
| 4,431,900
| 10.92
|
ZETA
|
2023-02-28
| 10.89
| 10.9
| 10.44
| 10.61
| 1,983,400
| 10.61
|
ZETA
|
2023-03-01
| 10.62
| 10.62
| 10.17
| 10.19
| 1,468,100
| 10.19
|
ZETA
|
2023-03-02
| 10.07
| 10.67
| 10
| 10.47
| 862,300
| 10.47
|
ZETA
|
2023-03-03
| 10.55
| 11.03
| 10.49
| 11.02
| 1,262,300
| 11.02
|
ZETA
|
2023-03-06
| 11.02
| 11.12
| 10.76
| 10.84
| 846,100
| 10.84
|
ZETA
|
2023-03-07
| 10.84
| 11.03
| 10.75
| 10.94
| 1,042,400
| 10.94
|
ZETA
|
2023-03-08
| 10.93
| 11.14
| 10.83
| 10.92
| 1,279,700
| 10.92
|
ZETA
|
2023-03-09
| 10.96
| 10.96
| 10.552
| 10.58
| 963,400
| 10.58
|
ZETA
|
2023-03-10
| 10.54
| 10.67
| 10.16
| 10.23
| 719,300
| 10.23
|
ZETA
|
2023-03-13
| 10.13
| 10.48
| 10.04
| 10.15
| 790,300
| 10.15
|
ZETA
|
2023-03-14
| 10.44
| 10.603
| 10.22
| 10.33
| 883,800
| 10.33
|
ZETA
|
2023-03-15
| 10.15
| 10.265
| 9.94
| 10.24
| 1,205,700
| 10.24
|
ZETA
|
2023-03-16
| 10.03
| 10.415
| 9.74
| 10.34
| 1,348,400
| 10.34
|
ZETA
|
2023-03-17
| 10.25
| 10.49
| 9.79
| 9.85
| 1,651,800
| 9.85
|
ZETA
|
2023-03-20
| 9.86
| 9.89
| 9.42
| 9.54
| 916,000
| 9.54
|
ZETA
|
2023-03-21
| 9.7
| 10.17
| 9.61
| 10.09
| 985,100
| 10.09
|
ZETA
|
2023-03-22
| 10.06
| 10.518
| 9.9
| 10.22
| 1,543,800
| 10.22
|
ZETA
|
2023-03-23
| 10.3
| 10.63
| 10.075
| 10.13
| 880,600
| 10.13
|
ZETA
|
2023-03-24
| 10.12
| 10.27
| 10.01
| 10.25
| 853,900
| 10.25
|
ZETA
|
2023-03-27
| 10.27
| 10.44
| 10.2
| 10.37
| 714,000
| 10.37
|
ZETA
|
2023-03-28
| 10.4
| 10.5
| 10.28
| 10.42
| 701,100
| 10.42
|
ZETA
|
2023-03-29
| 10.5
| 10.59
| 10.32
| 10.51
| 701,900
| 10.51
|
ZETA
|
2023-03-30
| 10.66
| 10.74
| 10.485
| 10.55
| 491,200
| 10.55
|
ZETA
|
2023-03-31
| 10.55
| 10.94
| 10.4
| 10.83
| 925,100
| 10.83
|
ZETA
|
2023-04-03
| 10.75
| 10.905
| 10.495
| 10.82
| 1,014,100
| 10.82
|
ZETA
|
2023-04-04
| 10.89
| 10.95
| 10.66
| 10.71
| 757,800
| 10.71
|
ZETA
|
2023-04-05
| 10.57
| 10.57
| 9.595
| 9.92
| 1,176,800
| 9.92
|
ZETA
|
2023-04-06
| 9.89
| 10.2
| 9.775
| 10.19
| 490,400
| 10.19
|
ZETA
|
2023-04-10
| 9.99
| 10.245
| 9.82
| 10.19
| 1,332,900
| 10.19
|
ZETA
|
2023-04-11
| 10.08
| 10.14
| 9.71
| 9.87
| 747,700
| 9.87
|
ZETA
|
2023-04-12
| 10.31
| 10.5
| 9.81
| 9.82
| 1,017,800
| 9.82
|
ZETA
|
2023-04-13
| 9.91
| 10.27
| 9.91
| 10.24
| 731,200
| 10.24
|
ZETA
|
2023-04-14
| 10.26
| 10.355
| 10.03
| 10.2
| 496,000
| 10.2
|
ZETA
|
2023-04-17
| 10.24
| 10.6
| 10.22
| 10.49
| 936,000
| 10.49
|
ZETA
|
2023-04-18
| 10.55
| 10.71
| 10.34
| 10.34
| 1,009,600
| 10.34
|
ZETA
|
2023-04-19
| 10.36
| 10.47
| 10.22
| 10.26
| 569,800
| 10.26
|
ZETA
|
2023-04-20
| 10.14
| 10.56
| 10.06
| 10.18
| 750,200
| 10.18
|
ZETA
|
2023-04-21
| 10.12
| 10.39
| 10.03
| 10.38
| 766,400
| 10.38
|
ZETA
|
2023-04-24
| 10.3
| 10.42
| 10.12
| 10.17
| 507,700
| 10.17
|
ZETA
|
2023-04-25
| 10.05
| 10.05
| 9.615
| 9.64
| 715,500
| 9.64
|
ZETA
|
2023-04-26
| 9.82
| 9.99
| 9.695
| 9.75
| 607,100
| 9.75
|
ZETA
|
2023-04-27
| 9.79
| 9.98
| 9.535
| 9.88
| 1,280,200
| 9.88
|
ZETA
|
2023-04-28
| 9.87
| 10.22
| 9.55
| 9.71
| 1,549,300
| 9.71
|
ZETA
|
2023-05-01
| 9.71
| 9.96
| 9.58
| 9.93
| 1,083,300
| 9.93
|
ZETA
|
2023-05-02
| 9.85
| 9.855
| 9.21
| 9.24
| 1,208,600
| 9.24
|
ZETA
|
2023-05-03
| 9.24
| 9.415
| 9.11
| 9.23
| 1,437,800
| 9.23
|
ZETA
|
2023-05-04
| 9.18
| 9.39
| 8.79
| 9.18
| 2,538,500
| 9.18
|
ZETA
|
2023-05-05
| 9.09
| 9.13
| 7.955
| 8.34
| 2,818,500
| 8.34
|
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.