Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
6
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
2024-02-23
10.32
10.33
10.005
10.3
1,422,400
10.3
ZETA
2024-02-26
10.22
10.425
10.16
10.33
1,506,500
10.33
ZETA
2024-02-27
10.45
10.9
10.34
10.76
4,459,400
10.76
ZETA
2024-02-28
10.76
10.94
10.35
10.6
3,087,700
10.6
ZETA
2024-02-29
10.73
10.775
10.405
10.5
2,540,100
10.5
ZETA
2024-03-01
10.3
10.5
10.19
10.33
1,905,400
10.33
ZETA
2024-03-04
10.25
10.36
10.2
10.31
1,155,700
10.31
ZETA
2024-03-05
10.23
10.33
9.965
10.05
1,530,000
10.05
ZETA
2024-03-06
10.23
10.24
10
10.03
1,059,600
10.03
ZETA
2024-03-07
10.1
10.24
9.99
10.23
906,000
10.23
ZETA
2024-03-08
10.3
10.385
10.155
10.2
796,400
10.2
ZETA
2024-03-11
10.05
10.41
10.05
10.36
1,302,800
10.36
ZETA
2024-03-12
10.4
10.58
10.34
10.4
1,139,000
10.4
ZETA
2024-03-13
10.4
10.49
10.29
10.39
1,218,600
10.39
ZETA
2024-03-14
10.42
10.47
10.19
10.45
1,080,200
10.45
ZETA
2024-03-15
10.28
10.44
10.129
10.31
1,937,700
10.31
ZETA
2024-03-18
10.36
10.58
10.28
10.55
1,118,000
10.55
ZETA
2024-03-19
10.52
10.82
10.46
10.82
1,195,700
10.82
ZETA
2024-03-20
10.83
11.26
10.78
11.22
2,466,600
11.22
ZETA
2024-03-21
11.35
11.55
11.085
11.12
2,357,400
11.12
ZETA
2024-03-22
11.16
11.22
10.94
11.05
1,408,500
11.05
ZETA
2024-03-25
10.95
11.08
10.91
11.02
806,900
11.02
ZETA
2024-03-26
11.13
11.165
10.8
10.81
750,500
10.81
ZETA
2024-03-27
10.92
10.99
10.73
10.93
862,800
10.93
ZETA
2024-03-28
10.95
11.11
10.81
10.93
1,167,000
10.93
ZETA
2024-04-01
10.92
10.92
10.71
10.81
1,199,200
10.81
ZETA
2024-04-02
10.65
10.65
10.3
10.45
1,135,700
10.45
ZETA
2024-04-03
10.53
10.73
10.46
10.53
1,188,300
10.53
ZETA
2024-04-04
11.695
12.445
11.4
11.93
6,177,500
11.93
ZETA
2024-04-05
12.17
12.43
11.86
12.23
3,350,900
12.23
ZETA
2024-04-08
12.35
12.45
11.98
12.04
1,394,800
12.04
ZETA
2024-04-09
12.08
12.145
11.995
12.05
1,137,000
12.05
ZETA
2024-04-10
11.69
12.06
11.56
11.98
1,209,300
11.98
ZETA
2024-04-11
12.03
12.2
11.87
12.18
1,503,700
12.18
ZETA
2024-04-12
12.07
12.15
11.9
11.96
1,225,300
11.96
ZETA
2024-04-15
11.98
12.08
11.34
11.46
1,464,200
11.46
ZETA
2024-04-16
11.35
11.815
11.235
11.68
999,900
11.68
ZETA
2024-04-17
11.73
11.895
11.69
11.85
1,535,200
11.85
ZETA
2024-04-18
11.8
11.86
11.64
11.66
1,642,200
11.66
ZETA
2024-04-19
11.69
11.95
11.57
11.7
1,731,700
11.7
ZETA
2024-04-22
11.73
11.87
11.57
11.86
1,329,900
11.86
ZETA
2024-04-23
11.93
12.19
11.83
12.12
1,659,900
12.12
ZETA
2024-04-24
12.1
12.31
12.05
12.28
1,876,100
12.28
ZETA
2024-04-25
12.01
12.45
11.86
12.45
1,719,700
12.45
ZETA
2024-04-26
12.45
12.91
12.41
12.89
2,549,600
12.89
ZETA
2024-04-29
12.92
12.99
12.485
12.64
2,228,400
12.64
ZETA
2024-04-30
12.56
12.57
12.32
12.36
1,314,200
12.36
ZETA
2024-05-01
12.37
12.91
12.26
12.6
1,648,100
12.6
ZETA
2024-05-02
12.6
12.735
12.36
12.61
1,774,500
12.61
ZETA
2024-05-03
12.86
12.87
12.575
12.82
1,147,100
12.82
ZETA
2024-05-06
12.86
13.11
12.86
13
2,723,200
13
ZETA
2024-05-07
15.55
15.9
14.9
15.38
9,171,200
15.38
ZETA
2024-05-08
15.34
15.78
15.02
15.57
4,134,400
15.57
ZETA
2024-05-09
15.5
15.89
15.34
15.8
3,355,100
15.8
ZETA
2024-05-10
15.79
15.92
15.44
15.8
3,464,200
15.8
ZETA
2024-05-13
15.91
16.09
15.64
15.78
2,473,500
15.78
ZETA
2024-05-14
15.99
16.52
15.9
16.299999
2,964,200
16.299999
ZETA
2024-05-15
16.57
17.040001
16.42
17.02
3,526,500
17.02
ZETA
2024-05-16
17
17.24
16.82
17.1
2,193,200
17.1
ZETA
2024-05-17
17.15
17.49
17.120001
17.42
1,696,800
17.42
ZETA
2024-05-20
17.450001
17.715
17.34
17.620001
1,562,100
17.620001
ZETA
2024-05-21
18.33
18.5
17.879999
18.24
3,884,000
18.24
ZETA
2024-05-22
18.110001
18.58
18.1
18.139999
1,606,400
18.139999
ZETA
2024-05-23
16.719999
17.459999
16.389999
17.15
6,312,100
17.15
ZETA
2024-05-24
17.16
17.389999
16.940001
17.25
1,789,300
17.25
ZETA
2024-05-28
17.35
17.690001
16.940001
17
2,826,500
17
ZETA
2024-05-29
16.860001
17.209999
16.74
17.129999
1,785,400
17.129999
ZETA
2024-05-30
17.02
17.120001
16.290001
16.459999
3,067,700
16.459999
ZETA
2024-05-31
16.49
16.67
16.07
16.33
1,882,500
16.33
ZETA
2024-06-03
16.52
16.59
15.862
15.96
2,190,000
15.96
ZETA
2024-06-04
15.96
16.01
15.52
15.65
1,879,300
15.65
ZETA
2024-06-05
15.98
16.620001
15.81
16.540001
1,840,400
16.540001
ZETA
2024-06-06
16.52
17.049999
16.379999
16.379999
1,405,000
16.379999
ZETA
2024-06-07
16.34
16.92
16.15
16.73
1,853,100
16.73
ZETA
2024-06-10
16.5
16.725
16.360001
16.370001
2,119,600
16.370001
ZETA
2024-06-11
16.35
16.77
16.190001
16.5
1,403,500
16.5
ZETA
2024-06-12
16.950001
17.58
16.719999
17.379999
2,872,400
17.379999
ZETA
2024-06-13
17.219999
17.35
16.42
16.43
1,930,200
16.43
ZETA
2024-06-14
16.24
16.52
15.91
16.040001
1,838,800
16.040001
ZETA
2024-06-17
16.190001
16.355
15.97
16.07
1,539,900
16.07
ZETA
2024-06-18
15.48
15.87
15.45
15.6
2,943,300
15.6
ZETA
2024-06-20
15.61
15.72
15.31
15.45
2,164,300
15.45
ZETA
2024-06-21
15.38
15.62
15.06
15.62
2,888,600
15.62
ZETA
2024-06-24
16.02
16.120001
15.64
15.96
2,251,200
15.96
ZETA
2024-06-25
16.200001
16.450001
16.07
16.41
2,506,200
16.41
ZETA
2024-06-26
16.370001
16.879999
16.299999
16.42
5,121,900
16.42
ZETA
2024-06-27
16.43
17.5
16.43
17.32
4,224,800
17.32
ZETA
2024-06-28
17.35
17.690001
17.16
17.65
6,449,800
17.65
ZETA
2024-07-01
17.700001
18.219999
17.6
18.200001
2,554,000
18.200001
ZETA
2024-07-02
18.1
18.1
17.4
17.440001
2,533,000
17.440001
ZETA
2024-07-03
17.51
17.704
17.35
17.4
1,043,000
17.4
ZETA
2024-07-05
17.450001
17.834999
17.35
17.4
1,650,100
17.4
ZETA
2024-07-08
17.299999
17.299999
16.299999
17.120001
2,934,600
17.120001
ZETA
2024-07-09
17.629999
17.75
16.940001
16.950001
1,824,300
16.950001
ZETA
2024-07-10
17.040001
17.148001
16.41
16.610001
1,908,700
16.610001
ZETA
2024-07-11
16.879999
17.280001
16.790001
17.25
1,958,600
17.25
ZETA
2024-07-12
17.4
18.059999
17.360001
17.66
2,489,900
17.66
ZETA
2024-07-15
18.370001
19.209999
18.33
19.15
5,923,300
19.15
ZETA
2024-07-16
19.25
20.18
19.25
20.17
3,862,800
20.17
ZETA
2024-07-17
20.799999
20.99
19.58
20.27
4,245,100
20.27