Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
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
⌀
ZYME
2019-02-04
15.99
16
15.645
15.7
30,000
15.7
ZYME
2019-02-05
15.75
16.02
15.635
15.85
51,500
15.85
ZYME
2019-02-06
15.75
16.021999
15.5
15.57
66,200
15.57
ZYME
2019-02-07
15.48
15.75
15.01
15.6
34,400
15.6
ZYME
2019-02-08
15.43
15.758
15.23
15.56
48,400
15.56
ZYME
2019-02-11
15.6
15.897
15.19
15.57
45,200
15.57
ZYME
2019-02-12
15.68
15.9
15.34
15.45
37,000
15.45
ZYME
2019-02-13
15.55
15.97
15.38
15.75
103,800
15.75
ZYME
2019-02-14
16
16
15.41
15.51
41,500
15.51
ZYME
2019-02-15
15.49
15.75
15.34
15.71
27,500
15.71
ZYME
2019-02-19
15.71
15.96
15.2
15.48
117,300
15.48
ZYME
2019-02-20
15.51
15.622
15.06
15.06
56,100
15.06
ZYME
2019-02-21
15.05
15.451
14.64
15.06
79,300
15.06
ZYME
2019-02-22
15
15.41
14.72
14.94
85,400
14.94
ZYME
2019-02-25
14.93
15.28
14.78
14.97
133,100
14.97
ZYME
2019-02-26
14.98
15.48
14.6
15.21
71,500
15.21
ZYME
2019-02-27
15
15.25
15
15.19
23,400
15.19
ZYME
2019-02-28
15.2
15.24
14.92
15.12
28,100
15.12
ZYME
2019-03-01
15.13
15.17
14.82
14.88
94,700
14.88
ZYME
2019-03-04
14.89
15.18
14.51
15.01
77,900
15.01
ZYME
2019-03-05
15
15.1
14.7
14.7
66,200
14.7
ZYME
2019-03-06
14.69
14.919
14.05
14.26
108,600
14.26
ZYME
2019-03-07
14.72
15.99
14.4
15.81
231,600
15.81
ZYME
2019-03-08
15.44
15.99
15.407
15.85
85,800
15.85
ZYME
2019-03-11
15.93
17.23
15.81
16.719999
299,200
16.719999
ZYME
2019-03-12
16.99
17.299999
16.540001
16.65
143,600
16.65
ZYME
2019-03-13
16.65
17.145
16.5
16.74
155,000
16.74
ZYME
2019-03-14
16.74
16.854
15.62
15.75
137,400
15.75
ZYME
2019-03-15
15.79
15.82
15.16
15.33
108,600
15.33
ZYME
2019-03-18
15.36
15.98
15.28
15.53
96,100
15.53
ZYME
2019-03-19
15.74
16
14.9
15.25
103,000
15.25
ZYME
2019-03-20
15.1
15.551
15.1
15.46
104,600
15.46
ZYME
2019-03-21
15.32
15.65
15.05
15.19
70,800
15.19
ZYME
2019-03-22
15.2
15.27
14.54
14.75
121,200
14.75
ZYME
2019-03-25
14.73
15.26
14.44
15.03
111,000
15.03
ZYME
2019-03-26
15.15
15.75
15.15
15.46
90,300
15.46
ZYME
2019-03-27
15.43
15.43
14.88
15.23
75,700
15.23
ZYME
2019-03-28
15.41
15.68
14.986
15.48
93,800
15.48
ZYME
2019-03-29
15.81
16.42
15.53
16.18
131,700
16.18
ZYME
2019-04-01
16.32
16.32
16
16.129999
101,700
16.129999
ZYME
2019-04-02
16.049999
16.290001
15.5
15.65
175,200
15.65
ZYME
2019-04-03
15.71
15.94
14.92
15.04
173,900
15.04
ZYME
2019-04-04
15.01
15.4
14.645
15.34
93,100
15.34
ZYME
2019-04-05
15.35
16.1
15.35
15.97
74,000
15.97
ZYME
2019-04-08
15.92
16.08
15.33
15.84
58,400
15.84
ZYME
2019-04-09
15.79
15.85
15.56
15.66
36,400
15.66
ZYME
2019-04-10
15.62
15.87
15.549
15.74
29,500
15.74
ZYME
2019-04-11
15.67
15.72
15.2
15.2
38,100
15.2
ZYME
2019-04-12
15.13
15.194
14.9
15
76,500
15
ZYME
2019-04-15
15.2
15.44
14.68
15.19
145,000
15.19
ZYME
2019-04-16
15.28
16
15
15.89
145,200
15.89
ZYME
2019-04-17
15.93
15.93
15.08
15.5
88,900
15.5
ZYME
2019-04-18
15.58
16.190001
15.167
16.049999
142,700
16.049999
ZYME
2019-04-22
15.91
17.049999
15.52
16.51
438,400
16.51
ZYME
2019-04-23
16.549999
17.120001
16.219999
16.799999
250,400
16.799999
ZYME
2019-04-24
16.85
17.190001
16.58
16.860001
465,800
16.860001
ZYME
2019-04-25
16.870001
17.540001
16.719999
16.959999
147,000
16.959999
ZYME
2019-04-26
16.959999
17.200001
16.469999
17.110001
399,400
17.110001
ZYME
2019-04-29
17.200001
18.5
17.16
18.280001
286,200
18.280001
ZYME
2019-04-30
18.200001
19.299999
18.17
19.059999
204,500
19.059999
ZYME
2019-05-01
19.15
19.15
18.700001
18.780001
131,800
18.780001
ZYME
2019-05-02
18.68
18.959999
18.540001
18.799999
489,300
18.799999
ZYME
2019-05-03
18.959999
19.299999
17.610001
19.24
306,800
19.24
ZYME
2019-05-06
19.049999
19.638
18.9
19.110001
169,500
19.110001
ZYME
2019-05-07
18.799999
19.139999
18
18.190001
98,100
18.190001
ZYME
2019-05-08
18.110001
19.160999
18.110001
18.690001
139,800
18.690001
ZYME
2019-05-09
18.469999
18.84
18.030001
18.15
100,000
18.15
ZYME
2019-05-10
17.98
18.639999
17.98
18.18
83,000
18.18
ZYME
2019-05-13
17.780001
17.969999
17.163
17.73
81,400
17.73
ZYME
2019-05-14
17.549999
18.639999
17.549999
18.59
182,500
18.59
ZYME
2019-05-15
18.200001
19.1
17.74
18.139999
131,100
18.139999
ZYME
2019-05-16
18.379999
18.601999
17.77
18
116,200
18
ZYME
2019-05-17
17.780001
18.160999
17.52
18.02
185,400
18.02
ZYME
2019-05-20
17.92
19.059999
17.809999
18.440001
100,100
18.440001
ZYME
2019-05-21
18.67
18.700001
18.165001
18.27
64,200
18.27
ZYME
2019-05-22
18.200001
18.42
17.52
17.66
80,700
17.66
ZYME
2019-05-23
17.440001
17.9
16.799999
17.68
121,500
17.68
ZYME
2019-05-24
18.129999
18.17
17.530001
17.639999
63,200
17.639999
ZYME
2019-05-28
17.84
18.74
17.23
17.530001
76,500
17.530001
ZYME
2019-05-29
17.52
19.4
17.25
18.24
241,700
18.24
ZYME
2019-05-30
18.32
19.631001
18.32
18.780001
269,200
18.780001
ZYME
2019-05-31
18.639999
19.059999
18.209999
19.01
110,500
19.01
ZYME
2019-06-03
19.24
19.65
18.91
19.200001
139,600
19.200001
ZYME
2019-06-04
19.42
19.5
18.93
19.08
207,000
19.08
ZYME
2019-06-05
18.790001
19.768999
18.49
19.610001
148,300
19.610001
ZYME
2019-06-06
19.559999
20.84
19.33
19.99
209,200
19.99
ZYME
2019-06-07
20.120001
20.959999
20.120001
20.93
175,600
20.93
ZYME
2019-06-10
20.959999
21.16
20.25
20.68
89,600
20.68
ZYME
2019-06-11
20.700001
21.16
20.530001
20.82
99,000
20.82
ZYME
2019-06-12
20.82
20.91
20.459999
20.75
59,200
20.75
ZYME
2019-06-13
20.85
21.35
20.5
20.620001
211,400
20.620001
ZYME
2019-06-14
20.52
20.959999
20.283001
20.5
86,600
20.5
ZYME
2019-06-17
20.32
21.66
20.281
20.639999
253,700
20.639999
ZYME
2019-06-18
20.459999
20.6
19.780001
20.17
308,500
20.17
ZYME
2019-06-19
18.83
19.35
17.6
18.309999
665,800
18.309999
ZYME
2019-06-20
19.309999
20.48
19
20.049999
2,113,100
20.049999
ZYME
2019-06-21
19.950001
22
19.889999
21.469999
979,500
21.469999
ZYME
2019-06-24
21.610001
22.68
21.355
21.99
541,100
21.99
ZYME
2019-06-25
21.940001
22.5
21.309999
22.4
334,800
22.4
ZYME
2019-06-26
22.42
22.790001
21.73
22.49
387,600
22.49