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	2022-12-23	30.450001	30.9	28.190001	30.780001	809,100	30.780001
ZLAB	2022-12-27	31.1	31.16	28.83	29.49	374,800	29.49
ZLAB	2022-12-28	29.35	30.645	28.76	28.969999	458,900	28.969999
ZLAB	2022-12-29	29.26	31.65	29.26	30.629999	466,200	30.629999
ZLAB	2022-12-30	30.74	31.780001	30.27	30.700001	433,100	30.700001
ZLAB	2023-01-03	32.540001	33.439999	30.5	30.84	600,600	30.84
ZLAB	2023-01-04	33	33.939999	31.77	33.919998	1,064,300	33.919998
ZLAB	2023-01-05	45.259998	49.810001	43.720001	48.099998	5,599,800	48.099998
ZLAB	2023-01-06	46.75	47.818001	45.810001	46.330002	2,092,500	46.330002
ZLAB	2023-01-09	46.349998	49.240002	41.672001	42.150002	1,025,500	42.150002
ZLAB	2023-01-10	41.82	45	41.470001	42.259998	453,600	42.259998
ZLAB	2023-01-11	41.91	42.66	41.240002	41.560001	1,202,200	41.560001
ZLAB	2023-01-12	41.130001	41.599998	40.220001	40.490002	756,400	40.490002
ZLAB	2023-01-13	42.169998	47.77	41	47.619999	1,590,500	47.619999
ZLAB	2023-01-17	44.84	45.578999	43.75	45.139999	1,349,500	45.139999
ZLAB	2023-01-18	45.959999	46.299999	42.845001	43.73	565,100	43.73
ZLAB	2023-01-19	43.389999	46.48	43.259998	45.689999	1,279,500	45.689999
ZLAB	2023-01-20	47	47	44.509998	45.529999	280,700	45.529999
ZLAB	2023-01-23	45.82	46.93	45.375	45.610001	401,600	45.610001
ZLAB	2023-01-24	45.009998	45.869999	43.52	45.540001	222,400	45.540001
ZLAB	2023-01-25	45.810001	45.810001	43.645	44.049999	349,600	44.049999
ZLAB	2023-01-26	45.169998	45.169998	43.974998	44.470001	670,200	44.470001
ZLAB	2023-01-27	45.09	45.09	43.700001	44.880001	562,600	44.880001
ZLAB	2023-01-30	42.919998	44.199001	42	42.779999	756,800	42.779999
ZLAB	2023-01-31	41.57	42.915001	40.650002	42.139999	1,215,900	42.139999
ZLAB	2023-02-01	44.25	44.5	41.009998	42.5	614,900	42.5
ZLAB	2023-02-02	43.299999	43.43	41.75	42.450001	495,100	42.450001
ZLAB	2023-02-03	40.970001	41.970001	39.259998	40.09	595,800	40.09
ZLAB	2023-02-06	38.580002	39.459999	38.310001	39	504,700	39
ZLAB	2023-02-07	39.5	39.939999	38.200001	39.82	453,200	39.82
ZLAB	2023-02-08	38.990002	39.77	37.970001	38.59	450,300	38.59
ZLAB	2023-02-09	39.200001	40.279999	38.93	39.619999	328,400	39.619999
ZLAB	2023-02-10	38.099998	38.424999	36.990002	37.849998	305,600	37.849998
ZLAB	2023-02-13	38.970001	41.450001	38.5	40.389999	554,600	40.389999
ZLAB	2023-02-14	39.68	40.380001	37.380001	37.990002	402,300	37.990002
ZLAB	2023-02-15	37.02	37.804001	36.43	37.16	310,600	37.16
ZLAB	2023-02-16	36.799999	37.639999	36.5	37.119999	628,200	37.119999
ZLAB	2023-02-17	37.25	38.060001	36.59	37.380001	292,200	37.380001
ZLAB	2023-02-21	38.400002	39.52	35.889999	36.34	832,000	36.34
ZLAB	2023-02-22	36	36.580002	35.560001	36.470001	393,000	36.470001
ZLAB	2023-02-23	37.400002	37.889999	36.009998	36.48	348,900	36.48
ZLAB	2023-02-24	35.099998	36.029999	34.650002	35.560001	506,000	35.560001
ZLAB	2023-02-27	35.91	36.16	35.485001	35.84	197,000	35.84
ZLAB	2023-02-28	35.540001	37.529999	35.200001	37.150002	594,900	37.150002
ZLAB	2023-03-01	39.755001	41.169998	39.009998	40.380001	952,600	40.380001
ZLAB	2023-03-02	36.669998	39.130001	34.360001	36.93	1,302,700	36.93
ZLAB	2023-03-03	38.310001	41.790001	38.02	40.91	770,500	40.91
ZLAB	2023-03-06	40.549999	41.049999	38.849998	39.860001	494,600	39.860001
ZLAB	2023-03-07	38.799999	39.5	38	38.200001	503,000	38.200001
ZLAB	2023-03-08	37.209999	37.900002	35.610001	36.639999	550,100	36.639999
ZLAB	2023-03-09	35.549999	36	34.290001	34.34	738,400	34.34
ZLAB	2023-03-10	34.040001	34.59	32.377998	32.68	723,700	32.68
ZLAB	2023-03-13	32.119999	32.52	31.02	31.700001	1,012,800	31.700001
ZLAB	2023-03-14	31.65	31.843	30.66	31.5	801,100	31.5
ZLAB	2023-03-15	31.74	32.169998	30.32	32	618,200	32
ZLAB	2023-03-16	31.58	35	31.059999	34.27	1,080,400	34.27
ZLAB	2023-03-17	34.889999	35.389999	32.035	33.849998	1,753,000	33.849998
ZLAB	2023-03-20	33.509998	33.509998	30.139999	30.209999	999,200	30.209999
ZLAB	2023-03-21	31	32.950001	30.48	32.5	788,600	32.5
ZLAB	2023-03-22	32.009998	32.009998	30.209999	30.639999	813,700	30.639999
ZLAB	2023-03-23	31.51	33.799999	30.75	31.459999	600,500	31.459999
ZLAB	2023-03-24	31.309999	31.995001	31	31.700001	246,200	31.700001
ZLAB	2023-03-27	32.080002	33.029999	31.719999	32.639999	289,000	32.639999
ZLAB	2023-03-28	32.84	34.035	32.740002	33.84	591,800	33.84
ZLAB	2023-03-29	34	35.09	33.27	35.040001	681,100	35.040001
ZLAB	2023-03-30	35	35.68	33.630001	33.73	625,700	33.73
ZLAB	2023-03-31	32.540001	33.59	32.380001	33.259998	656,000	33.259998
ZLAB	2023-04-03	34.240002	34.52	33.610001	33.950001	253,700	33.950001
ZLAB	2023-04-04	33.610001	34.130001	32.389999	33.860001	237,000	33.860001
ZLAB	2023-04-05	33.32	34.209999	32.59	33.130001	423,700	33.130001
ZLAB	2023-04-06	32.990002	34.080002	32.575001	33.330002	733,400	33.330002
ZLAB	2023-04-10	33.09	33.895	32.869999	33.220001	755,600	33.220001
ZLAB	2023-04-11	33.669998	37.279999	33.316002	37	599,900	37
ZLAB	2023-04-12	36.869999	37.560001	35.360001	35.799999	348,200	35.799999
ZLAB	2023-04-13	37.099998	39.810001	37.099998	39.669998	536,300	39.669998
ZLAB	2023-04-14	39.634998	40.419998	38.450001	38.52	554,200	38.52
ZLAB	2023-04-17	39.150002	39.369999	38.209999	38.650002	330,800	38.650002
ZLAB	2023-04-18	38.630001	38.779999	37.939999	38.310001	402,900	38.310001
ZLAB	2023-04-19	38.400002	38.875	37.400002	37.540001	548,500	37.540001
ZLAB	2023-04-20	37.400002	37.605	35.575001	36.150002	329,700	36.150002
ZLAB	2023-04-21	36.369999	36.369999	35.23	36	355,200	36
ZLAB	2023-04-24	36.02	36.98	35.292	35.91	274,400	35.91
ZLAB	2023-04-25	35.02	35.790001	34.23	34.740002	389,900	34.740002
ZLAB	2023-04-26	35.66	36.34	34.630001	34.669998	224,700	34.669998
ZLAB	2023-04-27	35.580002	36.240002	34.75	35.209999	409,800	35.209999
ZLAB	2023-04-28	34.75	35.599998	34.540001	34.98	829,500	34.98
ZLAB	2023-05-01	34.580002	34.959999	34	34.790001	215,400	34.790001
ZLAB	2023-05-02	34.23	34.23	32	32.549999	356,500	32.549999
ZLAB	2023-05-03	32.5	34.5	32.360001	33.970001	439,200	33.970001
ZLAB	2023-05-04	34.25	35.48	34.067001	35.330002	261,100	35.330002
ZLAB	2023-05-05	36.23	37.84	35.939999	37.650002	538,700	37.650002
ZLAB	2023-05-08	37.650002	37.650002	36	37	360,000	37
ZLAB	2023-05-09	35.709999	36.16	34.619999	35.360001	312,400	35.360001
ZLAB	2023-05-10	37.09	39.5	35.391998	37.509998	647,100	37.509998
ZLAB	2023-05-11	36.860001	37.665001	35.630001	36.68	220,800	36.68
ZLAB	2023-05-12	35.389999	35.5	32.950001	33.57	498,400	33.57
ZLAB	2023-05-15	33.150002	34.049999	32.5	33.650002	1,082,600	33.650002
ZLAB	2023-05-16	33.369999	34.075001	32.880001	33.689999	369,900	33.689999
ZLAB	2023-05-17	32.810001	33.5	32.459999	33.5	428,800	33.5
ZLAB	2023-05-18	33.900002	33.900002	31.440001	31.469999	473,400	31.469999

Subsets and Splits

No community queries yet

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