symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-11 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
|
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
|
ZYXI
|
2019-05-24
| 6.463636
| 6.5
| 6.318182
| 6.490909
| 140,360
| 6.419723
|
ZYXI
|
2019-05-28
| 6.445455
| 6.445455
| 6.309091
| 6.4
| 91,630
| 6.329811
|
ZYXI
|
2019-05-29
| 6.327273
| 6.727273
| 6.327273
| 6.727273
| 83,490
| 6.653494
|
ZYXI
|
2019-05-30
| 6.727273
| 6.772727
| 6.472727
| 6.618182
| 96,800
| 6.5456
|
ZYXI
|
2019-05-31
| 6.663636
| 6.663636
| 6.354545
| 6.636364
| 55,770
| 6.563582
|
ZYXI
|
2019-06-03
| 6.663636
| 6.709091
| 6.463636
| 6.681818
| 48,620
| 6.608538
|
ZYXI
|
2019-06-04
| 6.718182
| 6.718182
| 6.427273
| 6.636364
| 175,120
| 6.563582
|
ZYXI
|
2019-06-05
| 6.727273
| 7.272727
| 6.681818
| 7.245455
| 287,760
| 7.165993
|
ZYXI
|
2019-06-06
| 7.254545
| 7.809091
| 7.254545
| 7.690909
| 551,980
| 7.606562
|
ZYXI
|
2019-06-07
| 7.627273
| 7.954545
| 7.527273
| 7.918182
| 413,160
| 7.831343
|
ZYXI
|
2019-06-10
| 8.090909
| 8.381818
| 7.590909
| 7.663636
| 711,150
| 7.579588
|
ZYXI
|
2019-06-11
| 7.727273
| 7.872727
| 6.818182
| 7.472727
| 367,290
| 7.390773
|
ZYXI
|
2019-06-12
| 7.427273
| 7.909091
| 7.309091
| 7.863636
| 235,290
| 7.777395
|
ZYXI
|
2019-06-13
| 7.845455
| 8.181818
| 7.709091
| 8
| 158,180
| 7.912263
|
ZYXI
|
2019-06-14
| 8.027273
| 8.063636
| 7.527273
| 7.954545
| 255,530
| 7.867307
|
ZYXI
|
2019-06-17
| 8.018182
| 8.7
| 7.927273
| 8.636364
| 534,820
| 8.541648
|
ZYXI
|
2019-06-18
| 8.790909
| 8.954545
| 8.390909
| 8.927273
| 450,010
| 8.829367
|
ZYXI
|
2019-06-19
| 9.045455
| 9.845455
| 8.9
| 9.436364
| 779,350
| 9.332875
|
ZYXI
|
2019-06-20
| 9.636364
| 10.227273
| 9.581818
| 9.990909
| 675,290
| 9.881337
|
ZYXI
|
2019-06-21
| 10.045455
| 10.218182
| 9.845455
| 10.018182
| 1,020,800
| 9.908312
|
ZYXI
|
2019-06-24
| 10.236364
| 10.681818
| 10.172727
| 10.663636
| 740,190
| 10.546687
|
ZYXI
|
2019-06-25
| 10.681818
| 10.681818
| 9.263636
| 9.545455
| 973,830
| 9.440769
|
ZYXI
|
2019-06-26
| 9.345455
| 9.927273
| 9.3
| 9.536364
| 230,780
| 9.431778
|
ZYXI
|
2019-06-27
| 8.2
| 8.590909
| 6.618182
| 7.9
| 1,732,390
| 7.81336
|
ZYXI
|
2019-06-28
| 7.836364
| 8.363636
| 7.836364
| 8.172727
| 2,388,320
| 8.083096
|
ZYXI
|
2019-07-01
| 8.372727
| 8.745455
| 8.209091
| 8.718182
| 452,870
| 8.622569
|
ZYXI
|
2019-07-02
| 8.863636
| 9.018182
| 8.2
| 8.490909
| 397,430
| 8.397788
|
ZYXI
|
2019-07-03
| 8.6
| 8.636364
| 8.363636
| 8.554545
| 158,620
| 8.460727
|
ZYXI
|
2019-07-05
| 8.481818
| 8.709091
| 8.381818
| 8.518182
| 327,800
| 8.424763
|
ZYXI
|
2019-07-08
| 8.490909
| 8.663636
| 8.254545
| 8.509091
| 287,100
| 8.415771
|
ZYXI
|
2019-07-09
| 8.463636
| 8.572727
| 8
| 8.345455
| 294,690
| 8.25393
|
ZYXI
|
2019-07-10
| 8.3
| 8.390909
| 8.172727
| 8.336364
| 392,150
| 8.244938
|
ZYXI
|
2019-07-11
| 8.354545
| 8.354545
| 7.681818
| 8.090909
| 669,020
| 8.002175
|
ZYXI
|
2019-07-12
| 8.072727
| 8.072727
| 7.754545
| 7.781818
| 249,590
| 7.696474
|
ZYXI
|
2019-07-15
| 7.781818
| 7.927273
| 6.772727
| 7
| 458,150
| 6.923231
|
ZYXI
|
2019-07-16
| 6.963636
| 6.963636
| 6.472727
| 6.690909
| 439,230
| 6.617529
|
ZYXI
|
2019-07-17
| 6.718182
| 6.9
| 6.563636
| 6.790909
| 251,020
| 6.716433
|
ZYXI
|
2019-07-18
| 6.790909
| 6.827273
| 6.618182
| 6.709091
| 139,370
| 6.635512
|
ZYXI
|
2019-07-19
| 6.690909
| 7.090909
| 6.690909
| 7.027273
| 296,230
| 6.950204
|
ZYXI
|
2019-07-22
| 7.063636
| 7.181818
| 6.936364
| 7.154545
| 233,420
| 7.07608
|
ZYXI
|
2019-07-23
| 7.090909
| 7.290909
| 7.027273
| 7.272727
| 211,530
| 7.192966
|
ZYXI
|
2019-07-24
| 7.281818
| 7.409091
| 7.154545
| 7.409091
| 170,610
| 7.327835
|
ZYXI
|
2019-07-25
| 7.418182
| 7.427273
| 7.181818
| 7.290909
| 171,270
| 7.210949
|
ZYXI
|
2019-07-26
| 7.363636
| 7.472727
| 7.3
| 7.363636
| 167,750
| 7.282878
|
ZYXI
|
2019-07-29
| 7.327273
| 7.627273
| 7.318182
| 7.536364
| 254,870
| 7.453712
|
ZYXI
|
2019-07-30
| 7.527273
| 7.663636
| 7.3
| 7.627273
| 188,100
| 7.543624
|
ZYXI
|
2019-07-31
| 7.709091
| 8.018182
| 7.354545
| 7.563636
| 430,210
| 7.480685
|
ZYXI
|
2019-08-01
| 8.127273
| 8.463636
| 7.427273
| 8.372727
| 592,350
| 8.280903
|
ZYXI
|
2019-08-02
| 8.281818
| 8.590909
| 8
| 8.363636
| 277,090
| 8.271912
|
ZYXI
|
2019-08-05
| 8.363636
| 8.363636
| 7.854545
| 7.954545
| 240,680
| 7.867307
|
ZYXI
|
2019-08-06
| 8.009091
| 8.090909
| 7.590909
| 7.790909
| 196,790
| 7.705465
|
ZYXI
|
2019-08-07
| 7.736364
| 7.981818
| 7.436364
| 7.872727
| 179,850
| 7.786386
|
ZYXI
|
2019-08-08
| 7.854545
| 7.918182
| 7.6
| 7.781818
| 107,800
| 7.696474
|
ZYXI
|
2019-08-09
| 7.727273
| 7.781818
| 7.390909
| 7.590909
| 189,530
| 7.507659
|
ZYXI
|
2019-08-12
| 7.554545
| 7.636364
| 7.281818
| 7.563636
| 198,880
| 7.480685
|
ZYXI
|
2019-08-13
| 7.545455
| 8.354545
| 7.545455
| 8.218182
| 316,910
| 8.128052
|
ZYXI
|
2019-08-14
| 8.163636
| 8.536364
| 8.036364
| 8.327273
| 354,530
| 8.235948
|
ZYXI
|
2019-08-15
| 8.363636
| 8.936364
| 8.363636
| 8.927273
| 432,630
| 8.829367
|
ZYXI
|
2019-08-16
| 8.927273
| 9.672727
| 8.927273
| 9.654545
| 670,560
| 9.548663
|
ZYXI
|
2019-08-19
| 9.745455
| 10.318182
| 9.227273
| 9.354545
| 644,820
| 9.251952
|
ZYXI
|
2019-08-20
| 9.272727
| 9.409091
| 8.736364
| 9.163636
| 492,690
| 9.063138
|
ZYXI
|
2019-08-21
| 9.163636
| 9.654545
| 9.090909
| 9.4
| 533,390
| 9.296909
|
ZYXI
|
2019-08-22
| 9.390909
| 9.490909
| 8.454545
| 8.872727
| 541,090
| 8.775419
|
ZYXI
|
2019-08-23
| 8.809091
| 8.809091
| 8.027273
| 8.363636
| 315,920
| 8.271912
|
ZYXI
|
2019-08-26
| 8.272727
| 8.318182
| 7.636364
| 7.945455
| 348,040
| 7.858317
|
ZYXI
|
2019-08-27
| 7.945455
| 8.218182
| 7.681818
| 7.736364
| 222,310
| 7.651519
|
ZYXI
|
2019-08-28
| 7.727273
| 8.027273
| 7.645455
| 7.945455
| 158,950
| 7.858317
|
ZYXI
|
2019-08-29
| 8.018182
| 8.327273
| 8.009091
| 8.172727
| 147,510
| 8.083096
|
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.