Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.3M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-06-10 00:00:00	open float64 0 1,451,250B ⌀	high float64 0 1,653,750B ⌀	low float64 0 1,174,500B ⌀	close float64 0 1,200,150B ⌀	volume int64 0 9.23B	adj_close float64 -654.36 1,200,150B ⌀
ZLAB	2022-08-03	38.099998	39.400002	37.200001	37.77	363,300	37.77
ZLAB	2022-08-04	38.970001	41.029999	38.139999	40.830002	404,900	40.830002
ZLAB	2022-08-05	40.369999	45.400002	39.77	45.27	391,900	45.27
ZLAB	2022-08-08	50.470001	50.889999	46.292	47.080002	804,800	47.080002
ZLAB	2022-08-09	47.5	47.5	44.25	45.209999	305,200	45.209999
ZLAB	2022-08-10	42.93	45.209	41.710999	44.73	300,500	44.73
ZLAB	2022-08-11	46.5	46.5	44.029999	45	440,500	45
ZLAB	2022-08-12	44.529999	45.240002	43.52	44.169998	231,600	44.169998
ZLAB	2022-08-15	44.169998	46.400002	43	45.779999	495,600	45.779999
ZLAB	2022-08-16	45.040001	46.299999	43.849998	45.560001	464,000	45.560001
ZLAB	2022-08-17	44.150002	45.799999	43.16	43.52	207,700	43.52
ZLAB	2022-08-18	43.52	43.860001	41.040001	43.18	378,800	43.18
ZLAB	2022-08-19	42.09	43.130001	41.25	42.82	146,700	42.82
ZLAB	2022-08-22	43.290001	43.290001	41.419998	42.029999	342,200	42.029999
ZLAB	2022-08-23	42.220001	42.849998	41.299999	42.18	363,000	42.18
ZLAB	2022-08-24	41.299999	44.049999	41.299999	43.369999	176,900	43.369999
ZLAB	2022-08-25	44.619999	45.049999	43.630001	44.59	381,500	44.59
ZLAB	2022-08-26	45.5	48.685001	44.75	46.580002	934,400	46.580002
ZLAB	2022-08-29	45.459999	46.5	43.709999	43.860001	348,100	43.860001
ZLAB	2022-08-30	44.32	45.25	42.709999	43.360001	322,000	43.360001
ZLAB	2022-08-31	43.639999	47.099998	43.639999	46.209999	593,100	46.209999
ZLAB	2022-09-01	46.48	47.470001	43.889999	46.290001	389,200	46.290001
ZLAB	2022-09-02	47.509998	48.509998	45.360001	46.209999	354,700	46.209999
ZLAB	2022-09-06	45.209999	49.490002	44.830002	48.349998	1,132,500	48.349998
ZLAB	2022-09-07	49.639999	49.939999	46	46.119999	827,000	46.119999
ZLAB	2022-09-08	45.07	45.264999	42.66	43.330002	664,600	43.330002
ZLAB	2022-09-09	45.549999	53.950001	45.490002	48.799999	1,923,600	48.799999
ZLAB	2022-09-12	48.810001	52.48	48.639999	51.689999	577,500	51.689999
ZLAB	2022-09-13	50.900002	52	49.689999	49.950001	911,300	49.950001
ZLAB	2022-09-14	50.119999	50.529999	48.580002	49.169998	457,700	49.169998
ZLAB	2022-09-15	49.419998	51.488998	48.599998	48.950001	759,600	48.950001
ZLAB	2022-09-16	47.799999	48.825001	46.59	47.450001	2,245,100	47.450001
ZLAB	2022-09-19	47.450001	47.838001	44.93	46.5	429,800	46.5
ZLAB	2022-09-20	46.82	49.25	46.580002	49.119999	312,300	49.119999
ZLAB	2022-09-21	49.259998	49.490002	42.369999	42.889999	721,200	42.889999
ZLAB	2022-09-22	42.900002	43.119999	36.674999	37.330002	1,014,600	37.330002
ZLAB	2022-09-23	36.669998	39.181	35.380001	37	853,800	37
ZLAB	2022-09-26	36.029999	38.709999	35.889999	37.43	458,200	37.43
ZLAB	2022-09-27	38.41	39.959999	38.23	38.84	437,600	38.84
ZLAB	2022-09-28	38.900002	39.25	36.240002	38.049999	348,100	38.049999
ZLAB	2022-09-29	36.360001	37	34.490002	35.080002	492,100	35.080002
ZLAB	2022-09-30	34.25	36.179001	33.5	34.200001	480,400	34.200001
ZLAB	2022-10-03	34.080002	35.165001	33.005001	34.279999	536,100	34.279999
ZLAB	2022-10-04	34.82	36.630001	34.82	36.599998	563,200	36.599998
ZLAB	2022-10-05	36.310001	37.5	35.099998	37.07	219,200	37.07
ZLAB	2022-10-06	37.200001	37.75	35.41	35.470001	276,800	35.470001
ZLAB	2022-10-07	34.84	35.470001	33.029999	33.029999	302,300	33.029999
ZLAB	2022-10-10	32.869999	33.220001	30.709999	30.75	476,600	30.75
ZLAB	2022-10-11	30.290001	31.24	27.98	28.76	624,500	28.76
ZLAB	2022-10-12	28.76	29.65	27.465	29.129999	425,600	29.129999
ZLAB	2022-10-13	27.67	29.245001	27.440001	28.5	262,800	28.5
ZLAB	2022-10-14	29	31.25	28.02	28.73	378,100	28.73
ZLAB	2022-10-17	29.26	30.790001	29.26	29.459999	258,900	29.459999
ZLAB	2022-10-18	30.549999	31.82	28.299999	29.58	424,000	29.58
ZLAB	2022-10-19	28.959999	29	26.663	27.01	436,000	27.01
ZLAB	2022-10-20	26.58	28.559999	25.85	28.309999	772,800	28.309999
ZLAB	2022-10-21	27.969999	28.85	26.040001	28.690001	445,500	28.690001
ZLAB	2022-10-24	25.5	25.99	20.975	23.059999	1,676,700	23.059999
ZLAB	2022-10-25	23.209999	25.870001	22.25	23.879999	1,258,900	23.879999
ZLAB	2022-10-26	23.77	28.1	23.389999	26.610001	661,400	26.610001
ZLAB	2022-10-27	25.01	26.969999	23.719999	25.709999	709,500	25.709999
ZLAB	2022-10-28	24.030001	24.33	22.135	23.75	874,200	23.75
ZLAB	2022-10-31	23.77	23.77	22.110001	22.280001	741,200	22.280001
ZLAB	2022-11-01	24.09	26.110001	23.959999	25.02	933,400	25.02
ZLAB	2022-11-02	26	28.389999	25.594999	27.43	947,300	27.43
ZLAB	2022-11-03	26.83	28.58	26.01	28.34	530,100	28.34
ZLAB	2022-11-04	29.83	31.219999	28.379999	30.93	1,520,500	30.93
ZLAB	2022-11-07	32.189999	33.689999	29.66	32.029999	1,819,300	32.029999
ZLAB	2022-11-08	31.26	31.26	29.25	29.83	692,100	29.83
ZLAB	2022-11-09	29.030001	30.469999	28.18	28.57	470,700	28.57
ZLAB	2022-11-10	32	34.665001	29.77	30.389999	1,121,800	30.389999
ZLAB	2022-11-11	30.690001	38.310001	30.549999	37.759998	1,268,000	37.759998
ZLAB	2022-11-14	38.5	40.174999	35.549999	36.950001	674,100	36.950001
ZLAB	2022-11-15	37.5	40.18	37.360001	38.709999	640,600	38.709999
ZLAB	2022-11-16	37.75	38.880001	34.790001	35.380001	511,000	35.380001
ZLAB	2022-11-17	34.080002	36.119999	33.099998	35.529999	432,700	35.529999
ZLAB	2022-11-18	35	36.48	34.529999	34.959999	211,600	34.959999
ZLAB	2022-11-21	33.91	35.110001	33.049999	34.880001	246,800	34.880001
ZLAB	2022-11-22	33.299999	33.919998	31.74	33.389999	448,300	33.389999
ZLAB	2022-11-23	33.73	34.169998	32.490002	33.380001	335,900	33.380001
ZLAB	2022-11-25	31.540001	32.040001	30.370001	31.719999	196,600	31.719999
ZLAB	2022-11-28	31.83	32.849998	30.559999	31.049999	434,000	31.049999
ZLAB	2022-11-29	33.900002	35.43	33.25	33.689999	407,900	33.689999
ZLAB	2022-11-30	34.880001	39.299999	34.310001	38.560001	934,300	38.560001
ZLAB	2022-12-01	37.68	38.439999	35.73	36.150002	270,100	36.150002
ZLAB	2022-12-02	36.169998	38	35.740002	36.59	303,700	36.59
ZLAB	2022-12-05	37.540001	38.5	33.41	33.73	600,300	33.73
ZLAB	2022-12-06	33.98	34.669998	33.060001	34	330,300	34
ZLAB	2022-12-07	32.68	33.91	31.73	32.990002	288,400	32.990002
ZLAB	2022-12-08	34.5	36.514999	34.5	35.23	335,000	35.23
ZLAB	2022-12-09	37.040001	38.935001	35.32	35.400002	633,600	35.400002
ZLAB	2022-12-12	34.43	35.880001	34.349998	35.18	415,300	35.18
ZLAB	2022-12-13	37	37.939999	36.060001	36.060001	289,700	36.060001
ZLAB	2022-12-14	35.919998	36.119999	34.400002	35.080002	305,700	35.080002
ZLAB	2022-12-15	35.650002	35.650002	32.25	32.880001	688,800	32.880001
ZLAB	2022-12-16	32.470001	33.34	31.52	32.59	351,700	32.59
ZLAB	2022-12-19	31.940001	31.940001	29	30.07	438,500	30.07
ZLAB	2022-12-20	29.450001	31.26	29.198999	30.32	451,900	30.32
ZLAB	2022-12-21	30.09	31.700001	29.200001	31.129999	471,800	31.129999
ZLAB	2022-12-22	30.799999	30.945	29.379999	30.280001	1,053,200	30.280001

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.