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	2020-04-14	38	38.669998	36.66	37.619999	478,100	37.619999
ZYME	2020-04-15	36.360001	37.5	35.669998	35.830002	389,100	35.830002
ZYME	2020-04-16	36.040001	37.009998	35.639999	36.41	260,800	36.41
ZYME	2020-04-17	36.91	37	35.349998	36.650002	659,500	36.650002
ZYME	2020-04-20	36.52	41.490002	36.060001	39.580002	454,800	39.580002
ZYME	2020-04-21	39.049999	40	36.66	37.84	625,700	37.84
ZYME	2020-04-22	38.18	38.737999	37.18	37.880001	469,500	37.880001
ZYME	2020-04-23	38.119999	38.990002	37.189999	37.380001	336,500	37.380001
ZYME	2020-04-24	37.189999	38.669998	37.189999	38.66	226,900	38.66
ZYME	2020-04-27	38.75	40	38.290001	38.290001	179,500	38.290001
ZYME	2020-04-28	39.189999	39.189999	36.509998	37.290001	294,300	37.290001
ZYME	2020-04-29	37.759998	38.400002	36.099998	36.560001	356,800	36.560001
ZYME	2020-04-30	36.580002	37.349998	35.880001	36.529999	200,700	36.529999
ZYME	2020-05-01	36.209999	36.599998	34.737999	35.099998	462,800	35.099998
ZYME	2020-05-04	34.639999	36.5	34.009998	35.59	207,100	35.59
ZYME	2020-05-05	36.330002	38.18	35.900002	36.990002	187,000	36.990002
ZYME	2020-05-06	37.380001	38.139999	36.644001	36.799999	134,100	36.799999
ZYME	2020-05-07	37.32	38.700001	36.360001	38.290001	218,100	38.290001
ZYME	2020-05-08	38.919998	39	34.849998	35.490002	744,100	35.490002
ZYME	2020-05-11	35.48	36.889999	34.889999	34.919998	438,200	34.919998
ZYME	2020-05-12	34.970001	36.16	32.771	34.610001	2,010,000	34.610001
ZYME	2020-05-13	34.939999	35.66	33.740002	35.130001	747,300	35.130001
ZYME	2020-05-14	35.040001	37.5	34.049999	36.73	523,800	36.73
ZYME	2020-05-15	36.509998	38.73	36.509998	37.490002	367,300	37.490002
ZYME	2020-05-18	38	38.240002	36.09	37.990002	387,700	37.990002
ZYME	2020-05-19	38.41	39	36.709999	37	425,800	37
ZYME	2020-05-20	37.509998	38.18	37.044998	37.57	277,100	37.57
ZYME	2020-05-21	37.73	37.919998	37.029999	37.16	393,400	37.16
ZYME	2020-05-22	37.16	37.669998	35.985001	36.16	252,300	36.16
ZYME	2020-05-26	36.720001	39.5	36.57	38.189999	625,600	38.189999
ZYME	2020-05-27	38.189999	39.5	36.369999	39.009998	561,200	39.009998
ZYME	2020-05-28	39.009998	39.82	37.080002	37.380001	450,700	37.380001
ZYME	2020-05-29	37.849998	38.48	35.939999	38.119999	762,500	38.119999
ZYME	2020-06-01	38.209999	38.959	37.009998	37.150002	503,400	37.150002
ZYME	2020-06-02	37.41	38.970001	36.400002	38.869999	356,900	38.869999
ZYME	2020-06-03	39	39.330002	37.884998	38.419998	545,300	38.419998
ZYME	2020-06-04	38.5	38.888	35.77	36.18	1,023,800	36.18
ZYME	2020-06-05	36.549999	37.330002	35.400002	36.599998	767,800	36.599998
ZYME	2020-06-08	36.599998	37.740002	36.189999	36.599998	397,800	36.599998
ZYME	2020-06-09	36.810001	37.93	35.790001	37.630001	443,500	37.630001
ZYME	2020-06-10	37.77	38	36.5	37.16	176,800	37.16
ZYME	2020-06-11	36.389999	37.02	34.099998	34.439999	282,400	34.439999
ZYME	2020-06-12	35.139999	35.5	33.080002	34.18	352,500	34.18
ZYME	2020-06-15	33.709999	36.110001	33	35.619999	361,400	35.619999
ZYME	2020-06-16	36.470001	37.200001	35.93	36.5	436,000	36.5
ZYME	2020-06-17	36.439999	36.756001	35.52	36.169998	162,900	36.169998
ZYME	2020-06-18	35.91	37.25	35.825001	36.93	242,600	36.93
ZYME	2020-06-19	37.23	38.299999	37	37.52	451,700	37.52
ZYME	2020-06-22	37.52	37.84	36.580002	37.130001	160,800	37.130001
ZYME	2020-06-23	37.450001	41.290001	37.439999	40	851,800	40
ZYME	2020-06-24	39.919998	41.021999	37.709999	38.459999	462,700	38.459999
ZYME	2020-06-25	38.419998	39.080002	37.549999	38.560001	514,500	38.560001
ZYME	2020-06-26	38.549999	38.59	35.299999	36.02	369,000	36.02
ZYME	2020-06-29	36.040001	37.200001	35.185001	36.290001	312,900	36.290001
ZYME	2020-06-30	36.389999	36.779999	35.18	36.07	249,600	36.07
ZYME	2020-07-01	36.240002	36.705002	35.57	36.369999	309,000	36.369999
ZYME	2020-07-02	36.529999	37.040001	35.73	35.98	214,200	35.98
ZYME	2020-07-06	36.220001	37.439999	35.779999	37.119999	369,300	37.119999
ZYME	2020-07-07	37.349998	39.689999	36.709999	38.619999	665,200	38.619999
ZYME	2020-07-08	39.049999	39.055	36.509998	37.279999	638,400	37.279999
ZYME	2020-07-09	35	36.720001	33.599998	35.09	1,124,400	35.09
ZYME	2020-07-10	35.060001	35.060001	33.16	33.189999	779,500	33.189999
ZYME	2020-07-13	33.759998	34.113998	30.75	31.32	708,500	31.32
ZYME	2020-07-14	31.4	31.459999	30.209999	30.799999	708,400	30.799999
ZYME	2020-07-15	31.16	31.49	30.66	30.709999	542,000	30.709999
ZYME	2020-07-16	30.57	31.67	30.299999	31.15	467,900	31.15
ZYME	2020-07-17	31.200001	33.080002	31	33.029999	600,800	33.029999
ZYME	2020-07-20	33.32	33.32	31.589001	32.110001	303,500	32.110001
ZYME	2020-07-21	32.369999	32.490002	30.34	30.65	337,900	30.65
ZYME	2020-07-22	30.799999	32.119999	30.52	31.700001	369,900	31.700001
ZYME	2020-07-23	31.68	32.087002	30.17	30.530001	291,900	30.530001
ZYME	2020-07-24	30.610001	30.790001	29.65	30.219999	426,000	30.219999
ZYME	2020-07-27	30.33	30.825001	29.950001	30.65	309,600	30.65
ZYME	2020-07-28	30.5	30.554001	29.629999	29.809999	358,700	29.809999
ZYME	2020-07-29	29.82	30.08	29.15	29.209999	306,800	29.209999
ZYME	2020-07-30	29.1	30.91	29	30.219999	362,100	30.219999
ZYME	2020-07-31	30.42	30.9	29.84	30.530001	314,400	30.530001
ZYME	2020-08-03	30.76	32.5	30.76	32.459999	291,200	32.459999
ZYME	2020-08-04	32.439999	32.48	31.030001	31.370001	192,400	31.370001
ZYME	2020-08-05	31.66	32.049999	30.809999	31.27	154,500	31.27
ZYME	2020-08-06	32.029999	32.41	30.48	31.43	378,200	31.43
ZYME	2020-08-07	31.5	31.85	30.35	30.91	157,600	30.91
ZYME	2020-08-10	30.51	30.969999	29.690001	30.860001	261,200	30.860001
ZYME	2020-08-11	30.93	31.209999	30.040001	30.219999	196,600	30.219999
ZYME	2020-08-12	30.219999	30.6	29.280001	30.290001	345,600	30.290001
ZYME	2020-08-13	30.17	31.040001	29.809999	29.98	498,200	29.98
ZYME	2020-08-14	29.99	29.99	29.15	29.5	259,900	29.5
ZYME	2020-08-17	29.440001	30.540001	28.709999	30.07	338,400	30.07
ZYME	2020-08-18	30.15	30.200001	28.85	29.76	306,900	29.76
ZYME	2020-08-19	29.799999	30.27	29.67	29.799999	272,000	29.799999
ZYME	2020-08-20	29.610001	30.584999	29.360001	30.52	434,900	30.52
ZYME	2020-08-21	30.690001	30.77	29.65	30.110001	326,500	30.110001
ZYME	2020-08-24	32.400002	32.400002	29.375	31.09	657,700	31.09
ZYME	2020-08-25	31.09	33.779999	30.969999	33.59	458,800	33.59
ZYME	2020-08-26	33.400002	33.445	30.780001	31.27	642,700	31.27
ZYME	2020-08-27	31.26	31.35	30	30.940001	408,200	30.940001
ZYME	2020-08-28	31.26	32.650002	31.16	31.75	289,200	31.75
ZYME	2020-08-31	31.860001	32.919998	31.52	32.419998	273,300	32.419998
ZYME	2020-09-01	32.490002	32.977001	31.66	32.400002	264,400	32.400002
ZYME	2020-09-02	32.549999	32.605	31.719999	32.029999	211,200	32.029999

Subsets and Splits

No community queries yet

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