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	2020-09-03	31.73	32.060001	31.32	32	290,400	32
ZYME	2020-09-04	32.130001	32.18	29.280001	31.700001	359,100	31.700001
ZYME	2020-09-08	31.469999	32.029999	31.040001	31.290001	233,500	31.290001
ZYME	2020-09-09	31.43	31.74	30.82	31.43	266,600	31.43
ZYME	2020-09-10	31.530001	32.810001	31.52	32.52	380,900	32.52
ZYME	2020-09-11	32.889999	38.380001	32.759998	38.27	2,219,000	38.27
ZYME	2020-09-14	40.970001	45.59	40.84	41.73	2,927,700	41.73
ZYME	2020-09-15	42.130001	42.220001	40.77	40.970001	854,400	40.970001
ZYME	2020-09-16	41.34	42.32	40.549999	41.5	680,500	41.5
ZYME	2020-09-17	40.849998	43.740002	40.459999	43.349998	822,300	43.349998
ZYME	2020-09-18	43.599998	45.389999	43.459999	45.34	622,200	45.34
ZYME	2020-09-21	44.380001	44.540001	43.259998	43.860001	599,200	43.860001
ZYME	2020-09-22	43.119999	44.16	43.119999	43.990002	280,000	43.990002
ZYME	2020-09-23	43.740002	44.950001	43.450001	43.470001	370,300	43.470001
ZYME	2020-09-24	43.529999	44.720001	42.630001	43.959999	329,300	43.959999
ZYME	2020-09-25	43.919998	45.32	43.75	45.169998	373,100	45.169998
ZYME	2020-09-28	45.169998	46.099998	44.139999	44.98	292,500	44.98
ZYME	2020-09-29	44.91	45.939999	44.533001	45.080002	255,600	45.080002
ZYME	2020-09-30	45.09	46.759998	44.700001	46.580002	440,100	46.580002
ZYME	2020-10-01	46.970001	47	44.169998	46.09	1,015,500	46.09
ZYME	2020-10-02	45.240002	45.849998	42.630001	43.34	313,100	43.34
ZYME	2020-10-05	43.599998	44.84	43.43	44.66	134,400	44.66
ZYME	2020-10-06	44.73	45.02	43.389999	43.57	130,700	43.57
ZYME	2020-10-07	43.990002	45.68	43.740002	45.060001	225,800	45.060001
ZYME	2020-10-08	45.27	45.970001	44.599998	45.610001	143,100	45.610001
ZYME	2020-10-09	45.529999	47.119999	45.330002	47.099998	422,100	47.099998
ZYME	2020-10-12	47.07	47.450001	45.93	46	143,500	46
ZYME	2020-10-13	46.279999	47.259998	46.200001	46.650002	172,100	46.650002
ZYME	2020-10-14	47.049999	47.049999	44.240002	44.360001	177,900	44.360001
ZYME	2020-10-15	43.669998	45.345001	43.299999	45.029999	234,700	45.029999
ZYME	2020-10-16	45.209999	46.330002	45.209999	45.959999	212,800	45.959999
ZYME	2020-10-19	46.32	46.84	45	45.349998	167,200	45.349998
ZYME	2020-10-20	45.18	45.509998	41.833	43.27	415,800	43.27
ZYME	2020-10-21	43.259998	44.009998	40.529999	40.66	480,600	40.66
ZYME	2020-10-22	40.419998	41.18	39.779999	40.099998	301,800	40.099998
ZYME	2020-10-23	40.43	41.869999	40.41	40.98	322,900	40.98
ZYME	2020-10-26	40.740002	41.849998	40.09	40.799999	189,800	40.799999
ZYME	2020-10-27	40.82	41.939999	40.52	41.32	300,000	41.32
ZYME	2020-10-28	40.639999	40.639999	39.619999	39.880001	318,400	39.880001
ZYME	2020-10-29	40.060001	40.544998	39.264999	39.98	150,400	39.98
ZYME	2020-10-30	39.799999	40.310001	38.299999	39.119999	250,700	39.119999
ZYME	2020-11-02	39.380001	40.130001	38.029999	39.650002	267,400	39.650002
ZYME	2020-11-03	40.200001	40.759998	39.759998	40.150002	240,800	40.150002
ZYME	2020-11-04	40.369999	42.82	40.049999	42.209999	306,300	42.209999
ZYME	2020-11-05	43	45.310001	42.634998	43.490002	560,600	43.490002
ZYME	2020-11-06	42.939999	43.299999	41.049999	41.549999	239,200	41.549999
ZYME	2020-11-09	42.450001	43.369999	41.57	41.91	189,200	41.91
ZYME	2020-11-10	42.34	42.34	40.084999	40.830002	260,500	40.830002
ZYME	2020-11-11	41.349998	41.740002	39.700001	40.880001	272,400	40.880001
ZYME	2020-11-12	40.880001	43.389999	40.650002	42.549999	274,500	42.549999
ZYME	2020-11-13	42.779999	43.32	41.349998	41.57	156,400	41.57
ZYME	2020-11-16	41.52	43.150002	40.779999	41.610001	340,300	41.610001
ZYME	2020-11-17	41.860001	43.700001	41.5	43.34	556,900	43.34
ZYME	2020-11-18	43.5	43.599998	41.73	42.18	506,900	42.18
ZYME	2020-11-19	41.98	42.16	39.84	41.5	864,500	41.5
ZYME	2020-11-20	41.439999	48.209999	41.439999	47.16	1,420,600	47.16
ZYME	2020-11-23	47.169998	48.43	45.299999	46.599998	640,100	46.599998
ZYME	2020-11-24	46.790001	48.765999	45.400002	47.759998	457,100	47.759998
ZYME	2020-11-25	48.09	48.990002	47.602001	48.549999	413,400	48.549999
ZYME	2020-11-27	48.549999	52.599998	48.209999	49.860001	307,800	49.860001
ZYME	2020-11-30	50.599998	53.169998	50.509998	52.650002	592,000	52.650002
ZYME	2020-12-01	53.360001	55.744999	52.66	54.66	516,200	54.66
ZYME	2020-12-02	54.189999	55.049999	53.648998	54.779999	587,700	54.779999
ZYME	2020-12-03	55.099998	55.169998	53.599998	54.400002	405,500	54.400002
ZYME	2020-12-04	54.950001	56.049999	54.130001	54.990002	402,400	54.990002
ZYME	2020-12-07	54.900002	56.73	53.240002	54.5	704,000	54.5
ZYME	2020-12-08	54.360001	54.560001	53.02	54.060001	308,700	54.060001
ZYME	2020-12-09	54.810001	54.810001	51.799999	52.84	361,900	52.84
ZYME	2020-12-10	52.560001	53.41	52.209999	52.48	320,400	52.48
ZYME	2020-12-11	53.25	53.25	51.18	51.59	326,300	51.59
ZYME	2020-12-14	51.849998	53.43	51.040001	51.52	377,100	51.52
ZYME	2020-12-15	52.040001	52.200001	51	51.509998	203,800	51.509998
ZYME	2020-12-16	51.700001	51.790001	50.119999	51.330002	266,900	51.330002
ZYME	2020-12-17	51.34	52.060001	50.310001	51.700001	309,900	51.700001
ZYME	2020-12-18	51.830002	52.75	51.200001	51.48	312,100	51.48
ZYME	2020-12-21	50.77	53.98	49.130001	52.580002	344,200	52.580002
ZYME	2020-12-22	52.669998	54.610001	52.424	53.049999	227,600	53.049999
ZYME	2020-12-23	53.700001	53.700001	50.310001	51.009998	217,700	51.009998
ZYME	2020-12-24	50.59	51.779999	49.950001	50.130001	79,000	50.130001
ZYME	2020-12-28	50.790001	50.990002	48.889999	49.779999	227,500	49.779999
ZYME	2020-12-29	50.040001	50.040001	46.904999	47.080002	336,900	47.080002
ZYME	2020-12-30	47.27	49.299999	47.27	48.52	203,900	48.52
ZYME	2020-12-31	48.900002	48.900002	46.700001	47.259998	218,900	47.259998
ZYME	2021-01-04	48	50.599998	47.186001	48.970001	240,100	48.970001
ZYME	2021-01-05	49.189999	50.93	48.43	50.880001	375,800	50.880001
ZYME	2021-01-06	51	52.720001	50.25	51.669998	274,900	51.669998
ZYME	2021-01-07	52.080002	53.669998	51.669998	53.540001	438,900	53.540001
ZYME	2021-01-08	53.790001	57.049999	53.5	56.810001	801,800	56.810001
ZYME	2021-01-11	56.5	57.779999	54.5	56.25	950,000	56.25
ZYME	2021-01-12	57.310001	59.029999	53.59	54	458,600	54
ZYME	2021-01-13	54.220001	54.880001	50.709999	52.950001	617,800	52.950001
ZYME	2021-01-14	53.110001	57.740002	53.029999	55.43	796,900	55.43
ZYME	2021-01-15	55.599998	57.200001	54.220001	54.68	316,600	54.68
ZYME	2021-01-19	55.189999	56.869999	51	52.860001	583,500	52.860001
ZYME	2021-01-20	53.419998	53.419998	50.529999	51.470001	572,500	51.470001
ZYME	2021-01-21	52.139999	52.169998	50.18	51.93	447,500	51.93
ZYME	2021-01-22	52.009998	53.5	51.650002	52.16	418,900	52.16
ZYME	2021-01-25	50.720001	51.189999	47.369999	48.369999	548,900	48.369999
ZYME	2021-01-26	48.509998	49.650002	45.75	46.27	644,100	46.27
ZYME	2021-01-27	45.049999	47.455002	43.619999	44.060001	969,900	44.060001

Subsets and Splits

No community queries yet

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