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 2025-06-18 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 ⌀
ZWS	2024-11-19	38.810001	39.150002	38.650002	39.009998	810,800	38.728401
ZWS	2024-11-20	39.099998	39.099998	38.610001	38.810001	560,800	38.618946
ZWS	2024-11-21	39.099998	39.560001	38.650002	39.349998	611,400	39.156281
ZWS	2024-11-22	39.619999	40.029999	39.490002	39.93	837,300	39.733429
ZWS	2024-11-25	40.16	40.540001	40.080002	40.25	1,434,700	40.051853
ZWS	2024-11-26	39.939999	39.939999	39.32	39.73	927,100	39.534412
ZWS	2024-11-27	39.91	40.049999	39.619999	39.68	477,900	39.484657
ZWS	2024-11-29	40	40.060001	39.610001	39.82	429,100	39.62397
ZWS	2024-12-02	40.09	40.400002	39.689999	40.279999	1,118,400	40.081703
ZWS	2024-12-03	40.299999	40.740002	39.84	40.32	663,000	40.12151
ZWS	2024-12-04	40.450001	40.84	40.080002	40.77	851,300	40.569294
ZWS	2024-12-05	40.77	40.77	39.900002	40.080002	575,700	39.88269
ZWS	2024-12-06	40.52	40.619999	40.099998	40.41	622,500	40.211067
ZWS	2024-12-09	40.580002	40.990002	40.150002	40.919998	831,600	40.718555
ZWS	2024-12-10	40.73	41.150002	40.23	40.669998	742,600	40.469784
ZWS	2024-12-11	40.93	40.98	40.279999	40.360001	777,800	40.161316
ZWS	2024-12-12	40.169998	40.34	39.98	40.009998	990,400	39.813034
ZWS	2024-12-13	39.810001	40.189999	39.669998	39.77	734,300	39.574219
ZWS	2024-12-16	39.880001	39.880001	39.349998	39.580002	1,008,600	39.385151
ZWS	2024-12-17	39.279999	39.470001	38.959999	38.98	905,700	38.788105
ZWS	2024-12-18	39.049999	39.23	37.18	37.279999	1,105,500	37.096478
ZWS	2024-12-19	37.509998	37.68	36.959999	37.150002	1,136,900	36.967117
ZWS	2024-12-20	37	38.07	37	37.48	3,824,800	37.29549
ZWS	2024-12-23	37.299999	37.52	37.009998	37.48	554,600	37.29549
ZWS	2024-12-24	37.470001	37.830002	37.349998	37.82	281,100	37.633816
ZWS	2024-12-26	37.549999	38.07	37.369999	38.049999	541,800	37.862682
ZWS	2024-12-27	37.709999	37.990002	37.32	37.709999	501,100	37.524357
ZWS	2024-12-30	37.439999	37.610001	37.080002	37.470001	452,000	37.285542
ZWS	2024-12-31	37.57	37.82	37.130001	37.299999	714,700	37.116375
ZWS	2025-01-02	37.439999	37.59	36.73	36.900002	623,300	36.718346
ZWS	2025-01-03	36.98	37.259998	36.43	37.060001	801,500	36.87756
ZWS	2025-01-06	37.040001	37.630001	36.650002	36.900002	1,013,000	36.718346
ZWS	2025-01-07	36.799999	37.040001	36.049999	36.299999	1,015,300	36.121296
ZWS	2025-01-08	36.029999	36.990002	35.919998	36.959999	678,000	36.778049
ZWS	2025-01-10	36.34	36.59	35.93	36.200001	682,900	36.02179
ZWS	2025-01-13	35.830002	36.740002	35.75	36.700001	778,300	36.519329
ZWS	2025-01-14	36.950001	37.5	36.919998	37.310001	589,700	37.126331
ZWS	2025-01-15	37.740002	37.970001	37.200001	37.52	725,300	37.335293
ZWS	2025-01-16	37.509998	38.240002	37.470001	37.82	687,200	37.633816
ZWS	2025-01-17	38.189999	38.400002	37.869999	38.18	2,906,000	37.992046
ZWS	2025-01-21	38.549999	39.099998	38.43	38.84	626,600	38.648796
ZWS	2025-01-22	38.790001	39.080002	38.669998	38.889999	782,600	38.698547
ZWS	2025-01-23	38.720001	39.209999	38.66	39.130001	562,300	38.937366
ZWS	2025-01-24	39	39.209999	38.540001	38.790001	557,900	38.599045
ZWS	2025-01-27	38.48	39	38.310001	38.889999	538,000	38.698547
ZWS	2025-01-28	38.830002	39.459999	38.66	39.360001	1,596,300	39.166237
ZWS	2025-01-29	39.240002	39.790001	38.939999	38.959999	653,100	38.768204
ZWS	2025-01-30	39.18	39.75	39.07	39.299999	584,500	39.106529
ZWS	2025-01-31	39.209999	39.689999	38.889999	39.439999	797,700	39.245842
ZWS	2025-02-03	38.91	39.23	38.34	39.139999	1,135,500	38.947319
ZWS	2025-02-04	39.060001	39.700001	38.869999	39.41	1,118,000	39.215992
ZWS	2025-02-05	39.68	39.68	37.150002	38.09	1,475,000	37.902489
ZWS	2025-02-06	38.16	38.310001	37.810001	38.299999	1,052,500	38.11145
ZWS	2025-02-07	38.32	38.68	37.900002	38.200001	733,600	38.011944
ZWS	2025-02-10	38.27	38.27	37.759998	37.990002	554,000	37.802982
ZWS	2025-02-11	37.970001	37.970001	36.650002	36.880001	943,400	36.698448
ZWS	2025-02-12	35.700001	36.240002	35.639999	35.919998	4,055,800	35.743168
ZWS	2025-02-13	36	36.029999	35.610001	35.970001	1,522,800	35.792923
ZWS	2025-02-14	35.759998	36.009998	35.290001	35.470001	1,253,500	35.295387
ZWS	2025-02-18	35.48	36.029999	35.48	35.790001	1,299,600	35.613811
ZWS	2025-02-19	35.369999	35.810001	35.27	35.66	762,900	35.484451
ZWS	2025-02-20	35.490002	35.66	35	35.349998	762,900	35.264977
ZWS	2025-02-21	35.630001	35.630001	34.740002	34.880001	818,200	34.796112
ZWS	2025-02-24	34.990002	35.07	34.68	34.849998	775,800	34.766182
ZWS	2025-02-25	35	35.68	34.740002	35.299999	999,000	35.215099
ZWS	2025-02-26	35.299999	35.490002	35.02	35.189999	567,900	35.105362
ZWS	2025-02-27	35.130001	35.639999	35.009998	35.049999	786,100	34.965702
ZWS	2025-02-28	35.169998	35.439999	34.810001	35.43	1,232,300	35.344788
ZWS	2025-03-03	35.599998	35.830002	34.77	34.950001	1,008,800	34.865944
ZWS	2025-03-04	34.490002	34.66	33.810001	33.82	1,196,200	33.738659
ZWS	2025-03-05	33.98	34.580002	33.720001	34.27	767,900	34.187576
ZWS	2025-03-06	34	34.810001	34	34.580002	1,008,800	34.496834
ZWS	2025-03-07	34.419998	35.459999	34.25	35.380001	715,900	35.294907
ZWS	2025-03-10	35.040001	35.549999	34.200001	34.34	1,081,100	34.257408
ZWS	2025-03-11	34.419998	34.59	33.099998	33.150002	1,117,000	33.070271
ZWS	2025-03-12	33.34	33.419998	32.470001	32.830002	1,205,300	32.751041
ZWS	2025-03-13	32.790001	32.84	32.360001	32.380001	692,600	32.302124
ZWS	2025-03-14	32.66	33.240002	32.34	33.169998	789,000	33.090221
ZWS	2025-03-17	33.029999	33.630001	33.029999	33.48	789,400	33.399475
ZWS	2025-03-18	33.240002	33.580002	33.209999	33.400002	771,600	33.319672
ZWS	2025-03-19	33.529999	34.25	33.490002	34.009998	1,255,900	33.9282
ZWS	2025-03-20	33.599998	33.869999	33.349998	33.639999	888,500	33.559093
ZWS	2025-03-21	33.439999	33.529999	32.91	33.459999	2,517,300	33.379524
ZWS	2025-03-24	33.990002	34.389999	33.73	34.349998	778,300	34.267384
ZWS	2025-03-25	34.25	34.490002	33.959999	34.220001	659,500	34.137699
ZWS	2025-03-26	34.27	34.459999	33.91	33.959999	534,300	33.878323
ZWS	2025-03-27	34.02	34.119999	33.549999	33.759998	751,500	33.678802
ZWS	2025-03-28	33.73	33.84	32.810001	32.959999	668,800	32.880726
ZWS	2025-03-31	32.709999	33.169998	32.060001	32.98	1,197,400	32.900681
ZWS	2025-04-01	32.799999	33.330002	32.73	33.16	745,500	33.080246
ZWS	2025-04-02	32.639999	33.720001	32.599998	33.490002	859,500	33.409454
ZWS	2025-04-03	31.950001	32.27	30.459999	30.66	1,372,800	30.58626
ZWS	2025-04-04	29.389999	30.26	28.860001	29.65	1,316,200	29.578688
ZWS	2025-04-07	28.92	30.6	28.379999	29.67	1,985,900	29.59864
ZWS	2025-04-08	30.1	30.379999	28.18	28.5	1,621,200	28.431454
ZWS	2025-04-09	28.120001	30.629999	27.74	30.17	2,550,700	30.097439
ZWS	2025-04-10	29.559999	29.77	28.58	29.190001	1,654,300	29.119795
ZWS	2025-04-11	29.200001	29.83	28.639999	29.41	1,270,100	29.339266
ZWS	2025-04-14	29.68	29.860001	29.120001	29.469999	798,100	29.39912
ZWS	2025-04-15	29.52	29.709999	29.27	29.450001	854,900	29.379169

Subsets and Splits

No community queries yet

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