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
|
2023-09-29
| 8.14
| 8.37
| 7.988
| 8.35
| 1,530,500
| 8.35
|
ZETA
|
2023-10-02
| 8.31
| 8.31
| 8.035
| 8.14
| 854,200
| 8.14
|
ZETA
|
2023-10-03
| 8.07
| 8.21
| 7.945
| 8.02
| 1,206,800
| 8.02
|
ZETA
|
2023-10-04
| 8.06
| 8.14
| 7.89
| 8.11
| 885,200
| 8.11
|
ZETA
|
2023-10-05
| 8.06
| 8.4
| 8.03
| 8.38
| 1,099,100
| 8.38
|
ZETA
|
2023-10-06
| 8.27
| 8.57
| 8.17
| 8.5
| 1,234,600
| 8.5
|
ZETA
|
2023-10-09
| 8.37
| 8.81
| 8.28
| 8.77
| 1,279,500
| 8.77
|
ZETA
|
2023-10-10
| 8.74
| 8.92
| 8.66
| 8.77
| 1,185,500
| 8.77
|
ZETA
|
2023-10-11
| 8.75
| 8.84
| 8.63
| 8.75
| 947,000
| 8.75
|
ZETA
|
2023-10-12
| 8.73
| 8.82
| 8.62
| 8.72
| 1,117,000
| 8.72
|
ZETA
|
2023-10-13
| 8.7
| 8.7
| 8.435
| 8.54
| 1,496,400
| 8.54
|
ZETA
|
2023-10-16
| 8.62
| 8.87
| 8.58
| 8.78
| 955,500
| 8.78
|
ZETA
|
2023-10-17
| 8.66
| 9.02
| 8.57
| 9
| 1,563,800
| 9
|
ZETA
|
2023-10-18
| 8.93
| 8.97
| 8.79
| 8.81
| 3,228,100
| 8.81
|
ZETA
|
2023-10-19
| 8.83
| 8.84
| 8.54
| 8.75
| 1,852,800
| 8.75
|
ZETA
|
2023-10-20
| 8.69
| 8.69
| 8.365
| 8.38
| 1,572,600
| 8.38
|
ZETA
|
2023-10-23
| 8.26
| 8.263
| 7.81
| 7.81
| 1,385,300
| 7.81
|
ZETA
|
2023-10-24
| 7.92
| 8.16
| 7.855
| 8.14
| 1,536,800
| 8.14
|
ZETA
|
2023-10-25
| 8.02
| 8.11
| 7.6
| 7.6
| 1,259,500
| 7.6
|
ZETA
|
2023-10-26
| 7.62
| 7.755
| 7.45
| 7.67
| 1,307,000
| 7.67
|
ZETA
|
2023-10-27
| 7.8
| 7.91
| 7.6
| 7.66
| 886,300
| 7.66
|
ZETA
|
2023-10-30
| 7.75
| 7.77
| 7.375
| 7.57
| 1,357,000
| 7.57
|
ZETA
|
2023-10-31
| 7.6
| 7.81
| 7.5
| 7.8
| 1,333,600
| 7.8
|
ZETA
|
2023-11-01
| 7.73
| 7.785
| 7.58
| 7.73
| 1,434,400
| 7.73
|
ZETA
|
2023-11-02
| 8.03
| 8.18
| 7.63
| 8.1
| 3,444,700
| 8.1
|
ZETA
|
2023-11-03
| 8.15
| 8.525
| 8.06
| 8.45
| 1,789,300
| 8.45
|
ZETA
|
2023-11-06
| 8.32
| 8.32
| 8.05
| 8.13
| 934,400
| 8.13
|
ZETA
|
2023-11-07
| 8.24
| 8.68
| 8.06
| 8.44
| 1,222,700
| 8.44
|
ZETA
|
2023-11-08
| 8.47
| 8.495
| 8.345
| 8.41
| 822,600
| 8.41
|
ZETA
|
2023-11-09
| 8.52
| 8.53
| 8.125
| 8.16
| 920,900
| 8.16
|
ZETA
|
2023-11-10
| 8.24
| 8.34
| 8.095
| 8.24
| 775,800
| 8.24
|
ZETA
|
2023-11-13
| 8.17
| 8.27
| 8.03
| 8.17
| 752,500
| 8.17
|
ZETA
|
2023-11-14
| 8.44
| 8.61
| 8.36
| 8.54
| 1,211,000
| 8.54
|
ZETA
|
2023-11-15
| 8.56
| 8.9
| 8.53
| 8.7
| 1,779,100
| 8.7
|
ZETA
|
2023-11-16
| 8.64
| 8.65
| 8.34
| 8.43
| 746,600
| 8.43
|
ZETA
|
2023-11-17
| 8.43
| 8.54
| 8.36
| 8.47
| 762,900
| 8.47
|
ZETA
|
2023-11-20
| 8.44
| 8.71
| 8.42
| 8.58
| 776,000
| 8.58
|
ZETA
|
2023-11-21
| 8.49
| 8.55
| 8.333
| 8.53
| 678,400
| 8.53
|
ZETA
|
2023-11-22
| 8.62
| 8.68
| 8.55
| 8.66
| 936,800
| 8.66
|
ZETA
|
2023-11-24
| 8.61
| 8.705
| 8.53
| 8.67
| 361,700
| 8.67
|
ZETA
|
2023-11-27
| 8.62
| 8.7
| 8.58
| 8.65
| 1,535,400
| 8.65
|
ZETA
|
2023-11-28
| 8.59
| 8.85
| 8.53
| 8.53
| 1,576,500
| 8.53
|
ZETA
|
2023-11-29
| 8.56
| 8.68
| 8.19
| 8.24
| 1,454,400
| 8.24
|
ZETA
|
2023-11-30
| 8.35
| 8.4
| 8.02
| 8.17
| 1,156,800
| 8.17
|
ZETA
|
2023-12-01
| 8.15
| 8.535
| 8.01
| 8.44
| 2,071,900
| 8.44
|
ZETA
|
2023-12-04
| 8.37
| 8.59
| 8.26
| 8.41
| 1,401,600
| 8.41
|
ZETA
|
2023-12-05
| 8.3
| 8.43
| 8.155
| 8.35
| 1,095,500
| 8.35
|
ZETA
|
2023-12-06
| 8.39
| 8.43
| 8.08
| 8.1
| 816,200
| 8.1
|
ZETA
|
2023-12-07
| 8.1
| 8.1
| 7.65
| 7.83
| 1,139,400
| 7.83
|
ZETA
|
2023-12-08
| 7.78
| 7.925
| 7.76
| 7.9
| 1,140,200
| 7.9
|
ZETA
|
2023-12-11
| 7.89
| 7.9
| 7.67
| 7.76
| 1,143,000
| 7.76
|
ZETA
|
2023-12-12
| 7.75
| 8.07
| 7.65
| 8.07
| 2,182,900
| 8.07
|
ZETA
|
2023-12-13
| 8.1
| 8.87
| 8.03
| 8.58
| 3,898,900
| 8.58
|
ZETA
|
2023-12-14
| 8.71
| 8.95
| 8.535
| 8.59
| 2,787,900
| 8.59
|
ZETA
|
2023-12-15
| 8.59
| 8.78
| 8.45
| 8.55
| 4,820,500
| 8.55
|
ZETA
|
2023-12-18
| 8.5
| 8.593
| 8.34
| 8.55
| 1,443,500
| 8.55
|
ZETA
|
2023-12-19
| 8.66
| 9.24
| 8.55
| 8.98
| 3,129,600
| 8.98
|
ZETA
|
2023-12-20
| 8.93
| 9
| 8.62
| 8.63
| 1,025,600
| 8.63
|
ZETA
|
2023-12-21
| 8.75
| 8.82
| 8.515
| 8.72
| 1,324,000
| 8.72
|
ZETA
|
2023-12-22
| 8.79
| 9
| 8.74
| 8.96
| 1,089,800
| 8.96
|
ZETA
|
2023-12-26
| 8.97
| 9.005
| 8.85
| 8.99
| 1,027,500
| 8.99
|
ZETA
|
2023-12-27
| 9.01
| 9.01
| 8.915
| 8.94
| 1,026,500
| 8.94
|
ZETA
|
2023-12-28
| 8.9
| 9
| 8.82
| 8.86
| 734,300
| 8.86
|
ZETA
|
2023-12-29
| 8.86
| 8.96
| 8.805
| 8.82
| 1,037,600
| 8.82
|
ZETA
|
2024-01-02
| 8.6
| 8.64
| 8.26
| 8.4
| 2,376,900
| 8.4
|
ZETA
|
2024-01-03
| 8.26
| 8.31
| 7.89
| 7.95
| 1,244,600
| 7.95
|
ZETA
|
2024-01-04
| 8
| 8.115
| 7.84
| 8.04
| 797,400
| 8.04
|
ZETA
|
2024-01-05
| 7.95
| 8.15
| 7.92
| 8.13
| 1,169,700
| 8.13
|
ZETA
|
2024-01-08
| 8.2
| 8.65
| 8.145
| 8.62
| 1,239,300
| 8.62
|
ZETA
|
2024-01-09
| 8.49
| 8.715
| 8.465
| 8.55
| 886,800
| 8.55
|
ZETA
|
2024-01-10
| 8.57
| 9.16
| 8.49
| 9.13
| 2,020,900
| 9.13
|
ZETA
|
2024-01-11
| 9.18
| 9.315
| 9.08
| 9.29
| 1,683,400
| 9.29
|
ZETA
|
2024-01-12
| 9.34
| 9.72
| 9.28
| 9.65
| 2,243,700
| 9.65
|
ZETA
|
2024-01-16
| 9.55
| 9.57
| 9.18
| 9.36
| 1,369,300
| 9.36
|
ZETA
|
2024-01-17
| 9.12
| 9.16
| 8.76
| 9.11
| 1,255,500
| 9.11
|
ZETA
|
2024-01-18
| 9.23
| 9.69
| 9.225
| 9.66
| 1,594,900
| 9.66
|
ZETA
|
2024-01-19
| 9.78
| 9.82
| 9.45
| 9.76
| 1,302,600
| 9.76
|
ZETA
|
2024-01-22
| 9.855
| 10.05
| 9.721
| 9.8
| 1,461,200
| 9.8
|
ZETA
|
2024-01-23
| 9.91
| 10.03
| 9.73
| 9.97
| 1,187,600
| 9.97
|
ZETA
|
2024-01-24
| 10.1
| 10.12
| 9.82
| 9.87
| 781,000
| 9.87
|
ZETA
|
2024-01-25
| 10.03
| 10.15
| 9.741
| 9.86
| 735,700
| 9.86
|
ZETA
|
2024-01-26
| 9.86
| 10.08
| 9.86
| 9.92
| 964,700
| 9.92
|
ZETA
|
2024-01-29
| 9.94
| 10.04
| 9.86
| 9.99
| 530,800
| 9.99
|
ZETA
|
2024-01-30
| 10
| 10
| 9.87
| 9.94
| 694,100
| 9.94
|
ZETA
|
2024-01-31
| 9.87
| 9.955
| 9.67
| 9.68
| 890,900
| 9.68
|
ZETA
|
2024-02-01
| 9.91
| 9.99
| 9.635
| 9.95
| 926,700
| 9.95
|
ZETA
|
2024-02-02
| 9.75
| 9.965
| 9.685
| 9.86
| 984,400
| 9.86
|
ZETA
|
2024-02-05
| 9.75
| 9.85
| 9.6
| 9.64
| 589,100
| 9.64
|
ZETA
|
2024-02-06
| 9.65
| 9.78
| 9.61
| 9.73
| 488,200
| 9.73
|
ZETA
|
2024-02-07
| 9.79
| 9.8
| 9.48
| 9.61
| 692,100
| 9.61
|
ZETA
|
2024-02-08
| 9.6
| 9.87
| 9.53
| 9.77
| 910,800
| 9.77
|
ZETA
|
2024-02-09
| 9.95
| 10.31
| 9.92
| 9.99
| 1,488,100
| 9.99
|
ZETA
|
2024-02-12
| 9.97
| 10.23
| 9.93
| 10.17
| 1,164,200
| 10.17
|
ZETA
|
2024-02-13
| 9.67
| 9.96
| 9.35
| 9.73
| 1,284,500
| 9.73
|
ZETA
|
2024-02-14
| 9.89
| 10.25
| 9.75
| 10.2
| 1,210,600
| 10.2
|
ZETA
|
2024-02-15
| 10.35
| 10.37
| 10.085
| 10.24
| 1,287,800
| 10.24
|
ZETA
|
2024-02-16
| 10.24
| 10.39
| 10.105
| 10.33
| 1,115,200
| 10.33
|
ZETA
|
2024-02-20
| 10.14
| 10.23
| 9.925
| 10.22
| 1,161,400
| 10.22
|
ZETA
|
2024-02-21
| 10.02
| 10.185
| 9.935
| 10.05
| 1,441,200
| 10.05
|
ZETA
|
2024-02-22
| 10.3
| 10.41
| 10.18
| 10.36
| 1,868,700
| 10.36
|
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.