Datasets:

nateraw
/

airbnb-stock-price

Dataset card Viewer Files Files and versions Community

Split (1)

train · 373 rows

Date stringlengths 8 8	Adj.Close float64 106 217	Volume float64 2M 70.4M	Open float64 106 216	High float64 111 220	Low float64 104 209
03/26/21	174.4	3,562,912	178.42	181	168
03/25/21	176.16	5,264,100	173.1	179.54	170.5
03/24/21	178.85	3,756,097	189	189.78	178.51
03/23/21	187.14	3,460,590	195.5	196.75	185.74
03/22/21	195	3,740,448	196.85	203.3	194.71
03/19/21	194.39	4,444,583	193.01	196.49	187.81
03/18/21	191.45	3,729,507	196.8	199.9	190.68
03/17/21	201.36	3,781,866	195.63	203.46	194.44
03/16/21	200.01	4,605,572	209.11	215.49	198.18
03/15/21	209.99	4,337,470	209.54	213.74	203.81
03/12/21	206.74	5,556,463	196.27	208.7	192.2
03/11/21	197.87	6,031,244	189.9	201	188.5
03/10/21	183.79	6,145,645	184.57	191	181.55
03/09/21	183.11	6,079,925	184.99	189.46	180.72
03/08/21	180.81	4,988,473	179.99	186.4	177.03
03/05/21	179.81	8,788,544	182.52	183.5	161.9
03/04/21	180.23	9,993,671	178.64	183.9	170.87
03/03/21	180.4	10,592,930	186.97	188.48	178.8
03/02/21	189.9	9,144,947	195.63	200	188.5
03/01/21	196.42	15,798,530	195.82	199.69	192.62
02/26/21	206.35	19,368,610	194.18	214.1	185.75
02/25/21	182.06	11,568,490	197.41	199.8	180
02/24/21	200.2	5,983,538	190.98	208.15	189
02/23/21	187.59	5,902,404	189	191.67	175
02/22/21	195.34	3,674,223	200.7	205	193.5
02/19/21	201.07	2,605,751	203.95	205.55	200.18
02/18/21	198.04	2,791,419	199.01	200.36	192.17
02/17/21	201.96	4,090,619	207.05	208.77	196.02
02/16/21	209.86	3,487,929	216.24	218.78	209.09
02/12/21	212.68	3,041,744	214.46	216.94	209
02/11/21	216.84	3,595,183	213.5	219.94	207
02/10/21	211.66	5,257,239	205.48	214.72	202.1
02/09/21	199.88	4,725,841	199.2	209.22	196.16
02/08/21	200.43	3,492,593	199.93	201.96	191.5
02/05/21	195.31	2,869,659	197	197.25	190.25
02/04/21	195.8	3,637,039	187.07	195.99	186.19
02/03/21	185.72	4,168,965	181.98	190.9	180
02/02/21	179.17	4,413,624	183.22	186.48	177.11
02/01/21	180.44	3,877,389	187.48	188.82	179.74
01/29/21	183.63	4,529,815	190.71	193.5	179.31
01/28/21	187.37	7,077,661	202.6	212.84	187.05
01/27/21	201.25	11,019,790	187.64	216	185.5
01/26/21	192.74	6,460,904	180	193	177.3
01/25/21	177.53	7,472,859	186.05	192.47	170.03
01/22/21	181.87	7,136,811	178.09	185.31	175.19
01/21/21	180.4	17,618,430	164.99	183.47	155.33
01/20/21	161.83	8,517,416	176.01	176.31	161
01/19/21	173.69	4,685,415	173	178.6	166.6
01/15/21	169.27	8,575,682	184.58	186	164.86
01/14/21	180.5	9,926,539	175.54	187.42	174.98
01/13/21	169.99	12,529,710	160.81	178.62	159.35
01/12/21	160.8	8,145,892	148.08	163.88	143.61
01/11/21	148.13	2,801,867	147.99	150.5	144.02
01/08/21	149.77	4,615,625	153.45	155.54	147.25
01/07/21	151.27	4,482,769	146.37	154.42	145.26
01/06/21	142.77	4,213,936	145.75	148.35	141.11
01/05/21	148.3	5,974,246	138.28	149	137.25
01/04/21	139.15	6,409,884	150.99	151.01	137
12/31/20	146.8	2,795,813	146.9	147.89	144.51
12/30/20	148.43	3,462,445	151.34	152.81	145.6
12/29/20	150	5,402,266	150	151.65	143.12
12/28/20	149	6,229,179	158.6	163.64	147.52
12/24/20	154.84	3,621,360	159.16	162.79	154.11
12/23/20	158.01	5,852,486	162.81	168.25	155.5
12/22/20	163.19	9,886,633	170	174.97	161.05
12/21/20	163.02	17,788,120	155.31	172	145.11
12/18/20	157.3	15,954,240	150.45	159	150.3
12/17/20	147.05	15,054,730	143	152.45	142.67
12/16/20	137.99	20,409,550	125.83	142	124.91
12/15/20	124.8	10,914,430	126.69	127.6	121.5
12/14/20	130	16,966,090	135	135.3	125.16
12/11/20	139.25	26,980,830	146.55	151.5	135.1
12/10/20	144.71	70,447,540	146	165	141.25