Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-22 00:00:00
open
float64
0
4,860,000B
⌀
high
float64
0
5,362,875B
⌀
low
float64
0
4,124,250B
⌀
close
float64
0
4,434,750B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
4,434,750B
⌀
ZEUS
1994-09-14
11.5
11.75
11
11.375
2,600
9.844855
ZEUS
1994-09-15
11
11.75
11
11.25
17,500
9.736666
ZEUS
1994-09-16
11.75
11.75
11
11
388,400
9.520296
ZEUS
1994-09-19
11
11.75
11
11
9,500
9.520296
ZEUS
1994-09-20
11
11.75
11
11
900
9.520296
ZEUS
1994-09-21
11
11.75
11
11.25
7,700
9.736666
ZEUS
1994-09-22
11.75
12.5
11.5
12.5
37,900
10.818518
ZEUS
1994-09-23
13
13.5
12.75
13.5
33,300
11.684001
ZEUS
1994-09-26
13.5
13.5
12.75
13
23,600
11.25126
ZEUS
1994-09-27
13
13.5
13
13.5
2,400
11.684001
ZEUS
1994-09-28
13.125
13.5
13
13
145,800
11.25126
ZEUS
1994-09-29
13
13.5
13
13.5
14,700
11.684001
ZEUS
1994-09-30
13.25
13.75
13
13
2,700
11.25126
ZEUS
1994-10-03
13.75
13.75
13.375
13.375
3,600
11.575812
ZEUS
1994-10-04
13
13.75
13
13.75
10,100
11.900372
ZEUS
1994-10-05
13
13
12.75
12.75
2,000
11.034893
ZEUS
1994-10-06
13.5
13.5
12.75
12.75
18,400
11.034893
ZEUS
1994-10-07
12.75
13.5
12.75
12.75
18,600
11.034893
ZEUS
1994-10-10
12.75
13.5
12.75
13.5
4,300
11.684001
ZEUS
1994-10-11
12.875
13.5
12.875
13.5
1,100
11.684001
ZEUS
1994-10-12
13.5
13.5
12.75
13.125
2,200
11.359444
ZEUS
1994-10-13
13.25
14.5
13.25
14.25
98,900
12.333113
ZEUS
1994-10-14
14.25
14.25
13.75
13.875
41,900
12.008554
ZEUS
1994-10-17
14.25
14.5
13.75
14.5
7,700
12.549479
ZEUS
1994-10-18
14.5
14.5
13.75
13.75
4,500
11.900372
ZEUS
1994-10-19
14.5
15.25
14
14.75
43,700
12.765849
ZEUS
1994-10-20
14.75
15.25
14.25
14.25
15,900
12.333113
ZEUS
1994-10-21
14.75
14.75
14.25
14.75
18,200
12.765849
ZEUS
1994-10-24
14.25
14.75
14.25
14.25
40,700
12.333113
ZEUS
1994-10-25
14
14.75
14
14.75
6,800
12.765849
ZEUS
1994-10-26
14
14.75
13.75
13.75
11,400
11.900372
ZEUS
1994-10-27
13.75
14.25
13.75
14.25
15,800
12.333113
ZEUS
1994-10-28
14.25
14.5
13.75
14.5
8,800
12.549479
ZEUS
1994-10-31
14
14.75
14
14.75
23,700
12.765849
ZEUS
1994-11-01
14.25
14.25
14
14
38,600
12.11674
ZEUS
1994-11-02
13.75
14.25
13.75
14.25
2,000
12.333113
ZEUS
1994-11-03
14.25
14.25
13.75
13.75
15,700
11.900372
ZEUS
1994-11-04
13.75
14.25
13.75
13.75
16,200
11.900372
ZEUS
1994-11-07
14.25
14.25
13.625
13.75
19,900
11.900372
ZEUS
1994-11-08
13.75
14.25
13.5
13.75
2,700
11.900372
ZEUS
1994-11-09
14.25
14.25
13.25
13.5
358,700
11.684001
ZEUS
1994-11-10
13.5
14
13.5
13.5
39,000
11.684001
ZEUS
1994-11-11
13.5
13.5
13.25
13.375
16,000
11.575812
ZEUS
1994-11-14
13.25
13.25
13.25
13.25
4,400
11.467627
ZEUS
1994-11-15
13.375
13.375
12.5
13.25
48,700
11.467627
ZEUS
1994-11-16
12.5
13.25
12.5
13.25
4,200
11.467627
ZEUS
1994-11-17
12.5
13
12.25
12.25
17,100
10.60215
ZEUS
1994-11-18
11.75
12
11.25
11.375
22,200
9.844855
ZEUS
1994-11-21
12
12
11.25
11.25
8,700
9.736666
ZEUS
1994-11-22
11.5
11.5
11.25
11.5
21,000
9.953037
ZEUS
1994-11-23
11.25
11.5
10.75
10.875
59,200
9.412109
ZEUS
1994-11-25
11.25
11.25
10.75
11.25
9,800
9.736666
ZEUS
1994-11-28
10.75
11.5
10.75
11.5
19,800
9.953037
ZEUS
1994-11-29
11.25
11.5
10.75
10.75
37,400
9.303927
ZEUS
1994-11-30
11.5
11.5
10.75
11.5
16,300
9.953037
ZEUS
1994-12-01
11.5
11.5
10.75
10.75
6,000
9.303927
ZEUS
1994-12-02
11.25
11.5
10.75
11
35,800
9.520296
ZEUS
1994-12-05
11.5
11.5
11
11
25,900
9.520296
ZEUS
1994-12-06
11.5
11.5
10.75
11.5
8,500
9.953037
ZEUS
1994-12-07
10.75
11.5
10.75
11.5
14,400
9.953037
ZEUS
1994-12-08
11.5
11.5
10.75
10.875
41,400
9.412109
ZEUS
1994-12-09
10.75
11
10.75
10.75
36,700
9.303927
ZEUS
1994-12-12
11
11.25
10.75
11.25
11,600
9.736666
ZEUS
1994-12-13
11.25
11.25
11.25
11.25
700
9.736666
ZEUS
1994-12-14
10.75
11.25
10.75
11.25
4,200
9.736666
ZEUS
1994-12-15
10.75
11.25
10.5
10.75
49,300
9.303927
ZEUS
1994-12-16
10.75
10.75
10.5
10.5
32,400
9.087555
ZEUS
1994-12-19
10.75
10.75
10.25
10.375
47,200
8.979371
ZEUS
1994-12-20
10.625
10.625
10.375
10.5
93,600
9.087555
ZEUS
1994-12-21
10.625
10.625
10
10
66,200
8.654811
ZEUS
1994-12-22
10
10.25
10
10.25
66,300
8.871183
ZEUS
1994-12-23
10.25
10.375
10
10.125
99,100
8.762999
ZEUS
1994-12-27
10.125
10.625
10.125
10.375
98,500
8.979371
ZEUS
1994-12-28
10.375
10.625
10.375
10.625
37,500
9.195742
ZEUS
1994-12-29
10.625
10.625
10.375
10.375
33,700
8.979371
ZEUS
1994-12-30
10.5
10.625
10.125
10.5
232,500
9.087555
ZEUS
1995-01-03
10.5
10.75
10.375
10.75
31,300
9.303927
ZEUS
1995-01-04
10.75
10.75
10.375
10.75
20,500
9.303927
ZEUS
1995-01-05
10.75
11.5
10.5
11.5
37,000
9.953037
ZEUS
1995-01-06
11.25
11.5
11.25
11.25
28,000
9.736666
ZEUS
1995-01-09
11.5
11.5
11.25
11.5
10,300
9.953037
ZEUS
1995-01-10
11.25
11.5
11.25
11.4375
21,300
9.898944
ZEUS
1995-01-11
11.5
11.5
11
11.25
16,400
9.736666
ZEUS
1995-01-12
11.125
11.5
11
11.25
27,800
9.736666
ZEUS
1995-01-13
11.5
11.5
11
11.25
4,300
9.736666
ZEUS
1995-01-16
11.5
11.5
11
11
2,500
9.520296
ZEUS
1995-01-17
11
11.5
11
11.5
5,100
9.953037
ZEUS
1995-01-18
11
11
11
11
3,200
9.520296
ZEUS
1995-01-19
11
11.5
11
11
14,100
9.520296
ZEUS
1995-01-20
11
11.25
11
11
16,200
9.520296
ZEUS
1995-01-23
11.25
11.25
10.9375
11.25
11,400
9.736666
ZEUS
1995-01-24
11
11.25
11
11
5,300
9.520296
ZEUS
1995-01-25
11.25
11.25
10.75
10.75
15,600
9.303927
ZEUS
1995-01-26
10.8125
11.25
10.5
10.75
16,600
9.303927
ZEUS
1995-01-27
11.25
11.25
10.75
11.25
104,200
9.736666
ZEUS
1995-01-30
10.75
11
10.75
11
32,100
9.520296
ZEUS
1995-01-31
11.25
11.25
10.75
11
7,400
9.520296
ZEUS
1995-02-01
10.75
11
10.25
10.25
27,400
8.871183
ZEUS
1995-02-02
10.75
10.75
10.25
10.375
8,300
8.979371
ZEUS
1995-02-03
10.25
10.5
10
10
25,500
8.654811