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 ⌀
ZYME	2019-11-18	36.02	37.751999	36	37.200001	212,400	37.200001
ZYME	2019-11-19	37.380001	38.299999	36.82	38.290001	566,200	38.290001
ZYME	2019-11-20	39.16	39.264999	37.709999	38.759998	526,500	38.759998
ZYME	2019-11-21	38.810001	38.869999	37.799999	38.290001	191,500	38.290001
ZYME	2019-11-22	39.080002	42.25	38.827999	42	720,000	42
ZYME	2019-11-25	43	45.580002	42.599998	43.009998	1,158,300	43.009998
ZYME	2019-11-26	42.950001	42.950001	41.083	41.549999	361,000	41.549999
ZYME	2019-11-27	41.349998	43.779999	41.349998	42.950001	368,200	42.950001
ZYME	2019-11-29	43	43.790001	42.84	43.59	92,700	43.59
ZYME	2019-12-02	43.650002	43.950001	41.490002	42.009998	245,200	42.009998
ZYME	2019-12-03	41.540001	43.259998	41.48	43.040001	287,200	43.040001
ZYME	2019-12-04	43.139999	44.27	42.279999	44.09	231,100	44.09
ZYME	2019-12-05	44.32	44.41	41.57	41.919998	252,700	41.919998
ZYME	2019-12-06	42.139999	42.608002	40.66	41.830002	341,600	41.830002
ZYME	2019-12-09	41.529999	41.827999	38.959999	39.66	260,600	39.66
ZYME	2019-12-10	39.200001	42.630001	39	42.200001	953,500	42.200001
ZYME	2019-12-11	42.259998	43.5	41.849998	42.23	271,400	42.23
ZYME	2019-12-12	42.43	44.375	42	42.860001	386,200	42.860001
ZYME	2019-12-13	43.080002	43.5	41.689999	42	318,200	42
ZYME	2019-12-16	42.400002	42.799999	40.889999	41.209999	218,400	41.209999
ZYME	2019-12-17	41.279999	42.950001	41	42.16	393,100	42.16
ZYME	2019-12-18	43.16	45.220001	42.150002	44.41	386,800	44.41
ZYME	2019-12-19	44.889999	45.830002	43.599998	45.400002	615,000	45.400002
ZYME	2019-12-20	45	45.769001	44.279999	45.259998	626,800	45.259998
ZYME	2019-12-23	45.380001	45.66	44.470001	45.029999	604,700	45.029999
ZYME	2019-12-24	45	45.310001	44.450001	45	405,500	45
ZYME	2019-12-26	45	45.77	44.799999	45.040001	262,600	45.040001
ZYME	2019-12-27	45	45.189999	44.34	44.650002	221,900	44.650002
ZYME	2019-12-30	44.560001	45.59	43.549999	44.849998	259,900	44.849998
ZYME	2019-12-31	44.900002	45.59	44.575001	45.459999	278,100	45.459999
ZYME	2020-01-02	45.650002	47.84	45	47.59	301,100	47.59
ZYME	2020-01-03	47	47.599998	45.235001	45.860001	262,000	45.860001
ZYME	2020-01-06	45.639999	45.84	44.240002	45.060001	429,500	45.060001
ZYME	2020-01-07	44.810001	46.98	44.094002	46.5	248,000	46.5
ZYME	2020-01-08	46.5	47.650002	45	46.139999	203,500	46.139999
ZYME	2020-01-09	46.240002	47.849998	45.84	46.209999	412,800	46.209999
ZYME	2020-01-10	46.580002	47.990002	44.759998	44.919998	830,000	44.919998
ZYME	2020-01-13	45.330002	47.450001	35.810001	46.68	1,256,600	46.68
ZYME	2020-01-14	46.639999	46.639999	42.52	43.41	681,900	43.41
ZYME	2020-01-15	43.580002	44.099998	40.862999	43.970001	408,100	43.970001
ZYME	2020-01-16	43.939999	45.040001	43.34	44.110001	262,200	44.110001
ZYME	2020-01-17	44.279999	49.290001	43.880001	49.119999	561,000	49.119999
ZYME	2020-01-21	49.220001	50.950001	47.169998	47.720001	551,700	47.720001
ZYME	2020-01-22	47.029999	52.75	46.939999	49.799999	1,357,400	49.799999
ZYME	2020-01-23	47.5	48.66	42.23	45.099998	2,458,400	45.099998
ZYME	2020-01-24	45.369999	49.220001	45.02	47.419998	485,700	47.419998
ZYME	2020-01-27	46.419998	47.619999	43.860001	44.099998	530,000	44.099998
ZYME	2020-01-28	44.040001	44.880001	42.654999	43.540001	351,800	43.540001
ZYME	2020-01-29	44.540001	47.5	44.16	47.259998	380,800	47.259998
ZYME	2020-01-30	47.200001	47.259998	44	44.27	451,600	44.27
ZYME	2020-01-31	44.27	45.200001	42.639999	43.639999	351,500	43.639999
ZYME	2020-02-03	44.639999	46.950001	44.310001	45.830002	219,300	45.830002
ZYME	2020-02-04	46.119999	46.650002	45.099998	46.009998	332,000	46.009998
ZYME	2020-02-05	46.93	46.93	44.889999	45.439999	175,100	45.439999
ZYME	2020-02-06	45.540001	45.922001	44.720001	45.299999	112,600	45.299999
ZYME	2020-02-07	45.41	45.849998	44.722	45.75	222,300	45.75
ZYME	2020-02-10	45.75	49.580002	45.75	48.630001	281,800	48.630001
ZYME	2020-02-11	48.98	49.540001	47.779999	48.450001	182,300	48.450001
ZYME	2020-02-12	48.869999	48.93	47.313999	48.490002	189,600	48.490002
ZYME	2020-02-13	48.209999	48.66	46.759998	48.259998	259,700	48.259998
ZYME	2020-02-14	48.32	48.75	47.119999	47.970001	123,000	47.970001
ZYME	2020-02-18	48	49	47.41	48.25	303,800	48.25
ZYME	2020-02-19	48.509998	49.5	46.82	46.990002	207,000	46.990002
ZYME	2020-02-20	47.099998	47.540001	45.84	46.439999	301,700	46.439999
ZYME	2020-02-21	45.639999	46.240002	44.619999	44.630001	221,700	44.630001
ZYME	2020-02-24	43.630001	43.763	40.880001	41.48	322,800	41.48
ZYME	2020-02-25	41.900002	43.93	39.950001	40.419998	379,400	40.419998
ZYME	2020-02-26	40.549999	43	40.255001	40.450001	217,700	40.450001
ZYME	2020-02-27	39.599998	41	37.799999	39.700001	436,200	39.700001
ZYME	2020-02-28	38.709999	41	36.740002	40.93	584,600	40.93
ZYME	2020-03-02	41.290001	41.740002	39.25	41.34	519,300	41.34
ZYME	2020-03-03	41	41.34	37.029999	38.549999	714,600	38.549999
ZYME	2020-03-04	39.119999	41.16	38.82	39.040001	376,900	39.040001
ZYME	2020-03-05	38.330002	39.57	38.02	39.049999	312,500	39.049999
ZYME	2020-03-06	38.389999	39.02	36.529999	38.119999	397,300	38.119999
ZYME	2020-03-09	35.700001	36.790001	32	36.41	595,300	36.41
ZYME	2020-03-10	37.41	37.872002	34	35.200001	251,800	35.200001
ZYME	2020-03-11	34.41	35	31.219999	32.259998	657,700	32.259998
ZYME	2020-03-12	25.25	31	25.01	28.74	740,800	28.74
ZYME	2020-03-13	30.200001	30.445999	26.780001	28.969999	696,500	28.969999
ZYME	2020-03-16	26	27.959999	23.950001	24.280001	820,600	24.280001
ZYME	2020-03-17	24.299999	28.52	23.379999	27.58	594,800	27.58
ZYME	2020-03-18	26.129999	26.530001	20.33	24.76	425,900	24.76
ZYME	2020-03-19	24.33	27.525	22.299999	26.309999	768,500	26.309999
ZYME	2020-03-20	26.690001	28.790001	25.82	26.879999	613,300	26.879999
ZYME	2020-03-23	26.68	28.370001	25.441	28.26	488,700	28.26
ZYME	2020-03-24	29.26	31.84	29	31.77	523,400	31.77
ZYME	2020-03-25	31.700001	32.610001	30	31.68	440,700	31.68
ZYME	2020-03-26	31.809999	33.48	30.875	32.759998	584,900	32.759998
ZYME	2020-03-27	31.68	32.790001	31	32.290001	292,000	32.290001
ZYME	2020-03-30	32.290001	36	30.607	35.880001	340,400	35.880001
ZYME	2020-03-31	35.68	35.880001	32	35.470001	362,900	35.470001
ZYME	2020-04-01	33.98	34.470001	31.16	33.779999	255,300	33.779999
ZYME	2020-04-02	34.119999	35.220001	33.23	34.330002	259,000	34.330002
ZYME	2020-04-03	34.200001	34.52	32.935001	33.669998	119,100	33.669998
ZYME	2020-04-06	34.810001	37.400002	34.099998	36.169998	194,500	36.169998
ZYME	2020-04-07	37	37	34.75	35.73	352,500	35.73
ZYME	2020-04-08	36.400002	36.799999	35.259998	36.450001	456,700	36.450001
ZYME	2020-04-09	36.849998	38.09	36.060001	37.779999	398,500	37.779999
ZYME	2020-04-13	38	38	36.110001	37.650002	318,700	37.650002

Subsets and Splits

No community queries yet

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