symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-26 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
⌀ |
|---|---|---|---|---|---|---|---|
ZEPP
|
2023-01-12
| 7.88 | 8.28 | 7.72 | 8.04 | 25,650 | 8.04 |
ZEPP
|
2023-01-13
| 8.064 | 8.6 | 7.96 | 8.6 | 15,625 | 8.6 |
ZEPP
|
2023-01-17
| 8.68 | 8.76 | 8 | 8.4 | 20,825 | 8.4 |
ZEPP
|
2023-01-18
| 8.4 | 8.648 | 7.816 | 8.04 | 21,450 | 8.04 |
ZEPP
|
2023-01-19
| 8.08 | 8.2 | 7.8 | 7.88 | 14,850 | 7.88 |
ZEPP
|
2023-01-20
| 8.08 | 8.64 | 8 | 8.52 | 15,450 | 8.52 |
ZEPP
|
2023-01-23
| 8.6 | 8.76 | 8.44 | 8.64 | 12,850 | 8.64 |
ZEPP
|
2023-01-24
| 8.72 | 8.76 | 8 | 8.48 | 11,850 | 8.48 |
ZEPP
|
2023-01-25
| 8.4 | 8.704 | 7.8 | 8.36 | 14,225 | 8.36 |
ZEPP
|
2023-01-26
| 8.32 | 8.568 | 8.32 | 8.48 | 11,175 | 8.48 |
ZEPP
|
2023-01-27
| 8.64 | 8.64 | 8.06 | 8.52 | 15,850 | 8.52 |
ZEPP
|
2023-01-30
| 8.44 | 8.452 | 7.812 | 8 | 12,975 | 8 |
ZEPP
|
2023-01-31
| 8.24 | 8.28 | 8 | 8.28 | 4,150 | 8.28 |
ZEPP
|
2023-02-01
| 8.28 | 8.28 | 7.96 | 8.12 | 6,050 | 8.12 |
ZEPP
|
2023-02-02
| 8.32 | 8.56 | 8.12 | 8.184 | 17,100 | 8.184 |
ZEPP
|
2023-02-03
| 8.2 | 8.48 | 8 | 8.16 | 7,750 | 8.16 |
ZEPP
|
2023-02-06
| 8 | 8.2 | 7.72 | 8.08 | 27,875 | 8.08 |
ZEPP
|
2023-02-07
| 8.04 | 8.16 | 7.8 | 8.16 | 8,775 | 8.16 |
ZEPP
|
2023-02-08
| 8 | 8.24 | 7.96 | 8.16 | 18,675 | 8.16 |
ZEPP
|
2023-02-09
| 8 | 8.24 | 7.56 | 7.68 | 27,500 | 7.68 |
ZEPP
|
2023-02-10
| 7.64 | 7.68 | 7.144 | 7.52 | 11,975 | 7.52 |
ZEPP
|
2023-02-13
| 7.36 | 7.6 | 7.2 | 7.24 | 14,125 | 7.24 |
ZEPP
|
2023-02-14
| 7.24 | 7.76 | 7.24 | 7.64 | 8,325 | 7.64 |
ZEPP
|
2023-02-15
| 7.4 | 7.96 | 7.368 | 7.88 | 3,700 | 7.88 |
ZEPP
|
2023-02-16
| 7.68 | 7.72 | 7.4 | 7.5 | 6,775 | 7.5 |
ZEPP
|
2023-02-17
| 7.44 | 7.68 | 7.44 | 7.48 | 2,675 | 7.48 |
ZEPP
|
2023-02-21
| 7.48 | 7.516 | 7.04 | 7.08 | 7,950 | 7.08 |
ZEPP
|
2023-02-22
| 7.12 | 7.148 | 6.8 | 6.84 | 5,650 | 6.84 |
ZEPP
|
2023-02-23
| 6.932 | 6.96 | 6.8 | 6.8 | 5,825 | 6.8 |
ZEPP
|
2023-02-24
| 6.56 | 6.92 | 6.56 | 6.84 | 3,125 | 6.84 |
ZEPP
|
2023-02-27
| 7 | 7.216 | 6.648 | 6.92 | 7,600 | 6.92 |
ZEPP
|
2023-02-28
| 6.804 | 6.88 | 6.548 | 6.76 | 7,350 | 6.76 |
ZEPP
|
2023-03-01
| 6.76 | 6.812 | 6.412 | 6.44 | 7,350 | 6.44 |
ZEPP
|
2023-03-02
| 6.2 | 6.804 | 6.2 | 6.76 | 7,775 | 6.76 |
ZEPP
|
2023-03-03
| 6.64 | 7.2 | 6.64 | 6.876 | 8,850 | 6.876 |
ZEPP
|
2023-03-06
| 6.72 | 7.196 | 6.32 | 6.52 | 13,125 | 6.52 |
ZEPP
|
2023-03-07
| 6.48 | 6.92 | 6.48 | 6.88 | 4,750 | 6.88 |
ZEPP
|
2023-03-08
| 6.84 | 6.96 | 6.72 | 6.8 | 4,900 | 6.8 |
ZEPP
|
2023-03-09
| 6.68 | 6.8 | 6.6 | 6.6 | 4,525 | 6.6 |
ZEPP
|
2023-03-10
| 6.44 | 6.48 | 6.2 | 6.24 | 4,350 | 6.24 |
ZEPP
|
2023-03-13
| 6.2 | 6.4 | 6.12 | 6.12 | 5,825 | 6.12 |
ZEPP
|
2023-03-14
| 6.4 | 6.48 | 6.2 | 6.32 | 7,500 | 6.32 |
ZEPP
|
2023-03-15
| 6.12 | 6.2 | 6.004 | 6.12 | 7,700 | 6.12 |
ZEPP
|
2023-03-16
| 6 | 6.168 | 6 | 6.04 | 6,450 | 6.04 |
ZEPP
|
2023-03-17
| 6.16 | 6.2 | 5.8 | 6.08 | 7,000 | 6.08 |
ZEPP
|
2023-03-20
| 5.92 | 6.4 | 5.92 | 6.1 | 7,225 | 6.1 |
ZEPP
|
2023-03-21
| 6.48 | 6.6 | 5.74 | 5.76 | 11,275 | 5.76 |
ZEPP
|
2023-03-22
| 5.64 | 6.04 | 5.6 | 5.68 | 4,650 | 5.68 |
ZEPP
|
2023-03-23
| 5.6 | 6.2 | 5.32 | 5.68 | 14,575 | 5.68 |
ZEPP
|
2023-03-24
| 5.2 | 5.52 | 5.2 | 5.4 | 6,000 | 5.4 |
ZEPP
|
2023-03-27
| 4.96 | 5.516 | 4.88 | 5.24 | 30,175 | 5.24 |
ZEPP
|
2023-03-28
| 5.04 | 5.4 | 5.04 | 5.08 | 5,550 | 5.08 |
ZEPP
|
2023-03-29
| 5.04 | 5.6 | 4.88 | 5.2 | 8,000 | 5.2 |
ZEPP
|
2023-03-30
| 5 | 5.16 | 4.84 | 4.96 | 33,250 | 4.96 |
ZEPP
|
2023-03-31
| 5 | 5.5 | 5 | 5.24 | 12,950 | 5.24 |
ZEPP
|
2023-04-03
| 5.32 | 6 | 5.284 | 5.84 | 12,700 | 5.84 |
ZEPP
|
2023-04-04
| 5.84 | 5.84 | 5.44 | 5.68 | 11,850 | 5.68 |
ZEPP
|
2023-04-05
| 6.04 | 6.2 | 5.24 | 5.32 | 6,925 | 5.32 |
ZEPP
|
2023-04-06
| 5.28 | 5.388 | 5.12 | 5.2 | 7,725 | 5.2 |
ZEPP
|
2023-04-10
| 5.2 | 5.64 | 5.2 | 5.4 | 4,600 | 5.4 |
ZEPP
|
2023-04-11
| 5.6 | 5.68 | 5.52 | 5.572 | 10,800 | 5.572 |
ZEPP
|
2023-04-12
| 5.58 | 5.6 | 5.24 | 5.24 | 5,400 | 5.24 |
ZEPP
|
2023-04-13
| 5.28 | 5.32 | 5.22 | 5.28 | 8,350 | 5.28 |
ZEPP
|
2023-04-14
| 5.2 | 5.532 | 5.2 | 5.32 | 6,625 | 5.32 |
ZEPP
|
2023-04-17
| 5.28 | 5.56 | 5.28 | 5.48 | 5,375 | 5.48 |
ZEPP
|
2023-04-18
| 5.64 | 5.64 | 5.48 | 5.48 | 3,900 | 5.48 |
ZEPP
|
2023-04-19
| 5.6 | 5.648 | 5.4 | 5.48 | 2,050 | 5.48 |
ZEPP
|
2023-04-20
| 5.388 | 5.64 | 5.38 | 5.4 | 4,075 | 5.4 |
ZEPP
|
2023-04-21
| 5.52 | 5.52 | 5.12 | 5.24 | 11,750 | 5.24 |
ZEPP
|
2023-04-24
| 5.2 | 5.44 | 4.96 | 5 | 6,200 | 5 |
ZEPP
|
2023-04-25
| 5.16 | 5.18 | 4.96 | 5.08 | 4,675 | 5.08 |
ZEPP
|
2023-04-26
| 5.08 | 5.28 | 5.08 | 5.12 | 4,025 | 5.12 |
ZEPP
|
2023-04-27
| 5.16 | 5.32 | 5.04 | 5.12 | 11,925 | 5.12 |
ZEPP
|
2023-04-28
| 5.24 | 6.12 | 5.24 | 5.84 | 21,575 | 5.84 |
ZEPP
|
2023-05-01
| 6 | 6 | 5.64 | 5.76 | 6,575 | 5.76 |
ZEPP
|
2023-05-02
| 5.6 | 5.636 | 5.36 | 5.4 | 2,225 | 5.4 |
ZEPP
|
2023-05-03
| 5.44 | 5.8 | 5.4 | 5.4 | 4,150 | 5.4 |
ZEPP
|
2023-05-04
| 5.24 | 5.8 | 5.24 | 5.68 | 4,775 | 5.68 |
ZEPP
|
2023-05-05
| 5.64 | 6.184 | 5.56 | 5.64 | 9,175 | 5.64 |
ZEPP
|
2023-05-08
| 5.52 | 6 | 5.52 | 5.6 | 6,700 | 5.6 |
ZEPP
|
2023-05-09
| 5.48 | 5.48 | 5.04 | 5.404 | 7,125 | 5.404 |
ZEPP
|
2023-05-10
| 5.4 | 5.88 | 5 | 5.12 | 39,300 | 5.12 |
ZEPP
|
2023-05-11
| 5.04 | 5.76 | 4.92 | 5.24 | 10,225 | 5.24 |
ZEPP
|
2023-05-12
| 5.64 | 5.64 | 5.2 | 5.32 | 5,850 | 5.32 |
ZEPP
|
2023-05-15
| 5.08 | 5.78 | 5.08 | 5.56 | 7,425 | 5.56 |
ZEPP
|
2023-05-16
| 5.36 | 5.72 | 5.32 | 5.32 | 4,750 | 5.32 |
ZEPP
|
2023-05-17
| 5.2 | 5.44 | 5.184 | 5.4 | 3,075 | 5.4 |
ZEPP
|
2023-05-18
| 5.28 | 5.4 | 5.28 | 5.36 | 1,025 | 5.36 |
ZEPP
|
2023-05-19
| 5.44 | 5.444 | 5.18 | 5.2 | 8,600 | 5.2 |
ZEPP
|
2023-05-22
| 5.28 | 5.628 | 5.28 | 5.36 | 5,575 | 5.36 |
ZEPP
|
2023-05-23
| 5 | 5.36 | 4.96 | 4.996 | 17,350 | 4.996 |
ZEPP
|
2023-05-24
| 4.96 | 5.06 | 4.68 | 4.76 | 18,200 | 4.76 |
ZEPP
|
2023-05-25
| 4.44 | 5.08 | 4.44 | 4.52 | 23,650 | 4.52 |
ZEPP
|
2023-05-26
| 4.52 | 4.76 | 4.48 | 4.56 | 17,000 | 4.56 |
ZEPP
|
2023-05-30
| 4.44 | 5 | 4.44 | 4.68 | 11,925 | 4.68 |
ZEPP
|
2023-05-31
| 4.76 | 4.996 | 4.56 | 4.72 | 12,325 | 4.72 |
ZEPP
|
2023-06-01
| 4.72 | 4.92 | 4.64 | 4.64 | 9,625 | 4.64 |
ZEPP
|
2023-06-02
| 4.56 | 4.8 | 4.52 | 4.52 | 7,275 | 4.52 |
ZEPP
|
2023-06-05
| 4.56 | 4.68 | 4.56 | 4.56 | 6,025 | 4.56 |
ZEPP
|
2023-06-06
| 4.6 | 4.8 | 4.6 | 4.64 | 10,400 | 4.64 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.