symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-30 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
|
2021-11-16
| 34 | 34.080002 | 32.040001 | 32.599998 | 50,900 | 31.531145 |
ZEPP
|
2021-11-17
| 32.400002 | 32.799999 | 31.6 | 32.040001 | 66,675 | 30.989508 |
ZEPP
|
2021-11-18
| 32 | 32.740002 | 31.32 | 31.719999 | 71,900 | 30.679998 |
ZEPP
|
2021-11-19
| 31.6 | 32.32 | 30.08 | 30.84 | 43,125 | 29.828852 |
ZEPP
|
2021-11-22
| 30.799999 | 32 | 30.48 | 31.16 | 31,475 | 30.138359 |
ZEPP
|
2021-11-23
| 31.16 | 31.440001 | 30.48 | 30.76 | 28,500 | 29.751474 |
ZEPP
|
2021-11-24
| 30.52 | 32.040001 | 30.472 | 31.559999 | 25,250 | 30.525246 |
ZEPP
|
2021-11-26
| 29.959999 | 31.200001 | 29.959999 | 30.559999 | 31,725 | 29.558031 |
ZEPP
|
2021-11-29
| 30.799999 | 31.16 | 30 | 30.08 | 21,850 | 29.093769 |
ZEPP
|
2021-11-30
| 30 | 30.040001 | 26.4 | 27.16 | 109,250 | 26.269508 |
ZEPP
|
2021-12-01
| 27.48 | 29 | 27.48 | 27.719999 | 34,450 | 26.811146 |
ZEPP
|
2021-12-02
| 27.68 | 28.84 | 27.195999 | 27.48 | 26,700 | 26.579016 |
ZEPP
|
2021-12-03
| 27.48 | 27.48 | 24 | 24.200001 | 96,550 | 23.406557 |
ZEPP
|
2021-12-06
| 25 | 27.164 | 23.76 | 26.16 | 59,775 | 25.302294 |
ZEPP
|
2021-12-07
| 27.200001 | 27.48 | 26.416 | 26.6 | 24,625 | 25.727869 |
ZEPP
|
2021-12-08
| 26.6 | 26.92 | 25.84 | 25.879999 | 39,500 | 25.031473 |
ZEPP
|
2021-12-09
| 26.040001 | 26.799999 | 25.4 | 26.200001 | 46,575 | 25.340984 |
ZEPP
|
2021-12-10
| 26.16 | 26.68 | 24.280001 | 24.360001 | 38,000 | 23.561312 |
ZEPP
|
2021-12-13
| 23.52 | 23.92 | 21 | 22.24 | 146,300 | 21.510818 |
ZEPP
|
2021-12-14
| 21.68 | 22.68 | 21.559999 | 21.76 | 73,875 | 21.046556 |
ZEPP
|
2021-12-15
| 20.959999 | 21.440001 | 20.08 | 20.6 | 88,050 | 19.924589 |
ZEPP
|
2021-12-16
| 20.6 | 21.16 | 18.200001 | 18.24 | 166,300 | 17.641966 |
ZEPP
|
2021-12-17
| 17.92 | 19.280001 | 17.040001 | 18.68 | 357,175 | 18.067541 |
ZEPP
|
2021-12-20
| 18.799999 | 19.68 | 18.32 | 18.68 | 155,375 | 18.067541 |
ZEPP
|
2021-12-21
| 18.84 | 20.200001 | 18.799999 | 19.84 | 86,875 | 19.189508 |
ZEPP
|
2021-12-22
| 19.6 | 20.18 | 19.52 | 19.879999 | 58,125 | 19.228195 |
ZEPP
|
2021-12-23
| 19.84 | 21.32 | 19.639999 | 20.719999 | 77,225 | 20.040655 |
ZEPP
|
2021-12-27
| 20.92 | 20.92 | 18.76 | 18.799999 | 90,125 | 18.183605 |
ZEPP
|
2021-12-28
| 18.6 | 19.879999 | 18.4 | 19.440001 | 147,925 | 18.802624 |
ZEPP
|
2021-12-29
| 19.48 | 19.959999 | 18.719999 | 19.200001 | 55,675 | 18.570492 |
ZEPP
|
2021-12-30
| 19.120001 | 20.9 | 19.120001 | 20.200001 | 92,075 | 19.537704 |
ZEPP
|
2021-12-31
| 19.68 | 20.32 | 19.4 | 20.200001 | 124,100 | 19.537704 |
ZEPP
|
2022-01-03
| 20.200001 | 21.16 | 19.940001 | 20.360001 | 61,850 | 19.692459 |
ZEPP
|
2022-01-04
| 20.6 | 20.799999 | 19.4 | 19.879999 | 40,325 | 19.228195 |
ZEPP
|
2022-01-05
| 19.6 | 20.16 | 18.84 | 19.4 | 42,100 | 18.763933 |
ZEPP
|
2022-01-06
| 20 | 20.48 | 19.24 | 20.120001 | 82,475 | 19.460329 |
ZEPP
|
2022-01-07
| 20 | 20.48 | 19.92 | 20.16 | 46,050 | 19.499016 |
ZEPP
|
2022-01-10
| 20.120001 | 20.280001 | 19.879999 | 20.200001 | 33,325 | 19.537704 |
ZEPP
|
2022-01-11
| 20.24 | 20.6 | 19.799999 | 20.08 | 55,675 | 19.421638 |
ZEPP
|
2022-01-12
| 20.200001 | 21.120001 | 20.200001 | 20.84 | 88,025 | 20.156721 |
ZEPP
|
2022-01-13
| 20.84 | 20.98 | 19.84 | 20 | 29,025 | 19.344261 |
ZEPP
|
2022-01-14
| 20 | 20.4 | 19.92 | 20.16 | 23,400 | 19.499016 |
ZEPP
|
2022-01-18
| 20 | 20.42 | 19.719999 | 20.040001 | 33,300 | 19.382952 |
ZEPP
|
2022-01-19
| 20 | 20.84 | 19.84 | 20.6 | 31,875 | 19.924589 |
ZEPP
|
2022-01-20
| 20.879999 | 21.559999 | 20.6 | 20.639999 | 26,225 | 19.963278 |
ZEPP
|
2022-01-21
| 20.52 | 20.6 | 19.879999 | 20.16 | 37,050 | 19.499016 |
ZEPP
|
2022-01-24
| 20 | 20.796 | 19.32 | 20.559999 | 75,075 | 19.8859 |
ZEPP
|
2022-01-25
| 20.120001 | 20.32 | 19.84 | 20 | 27,225 | 19.344261 |
ZEPP
|
2022-01-26
| 20.08 | 20.827999 | 19.6 | 20 | 46,175 | 19.344261 |
ZEPP
|
2022-01-27
| 20.16 | 20.632 | 19.48 | 19.639999 | 43,000 | 18.996065 |
ZEPP
|
2022-01-28
| 19.4 | 19.548 | 17.32 | 17.360001 | 62,525 | 16.790819 |
ZEPP
|
2022-01-31
| 17.360001 | 19.959999 | 17.360001 | 19.92 | 45,650 | 19.266886 |
ZEPP
|
2022-02-01
| 20 | 20.52 | 19.559999 | 19.879999 | 40,675 | 19.228195 |
ZEPP
|
2022-02-02
| 20.280001 | 20.280001 | 18.440001 | 18.52 | 20,050 | 17.912786 |
ZEPP
|
2022-02-03
| 18.4 | 18.4 | 17.32 | 17.52 | 26,225 | 16.945574 |
ZEPP
|
2022-02-04
| 17.4 | 18.200001 | 17.360001 | 17.92 | 20,325 | 17.332458 |
ZEPP
|
2022-02-07
| 17.92 | 18.360001 | 17.464001 | 17.68 | 20,825 | 17.100328 |
ZEPP
|
2022-02-08
| 17.4 | 18.08 | 17.4 | 17.559999 | 15,275 | 16.984261 |
ZEPP
|
2022-02-09
| 17.68 | 18.48 | 17.32 | 18.24 | 33,575 | 17.641966 |
ZEPP
|
2022-02-10
| 17.92 | 18.264 | 17.26 | 17.440001 | 40,275 | 16.868196 |
ZEPP
|
2022-02-11
| 17.6 | 18.16 | 17.200001 | 17.32 | 46,075 | 16.752131 |
ZEPP
|
2022-02-14
| 17.32 | 17.92 | 16.959999 | 17.200001 | 20,875 | 16.636066 |
ZEPP
|
2022-02-15
| 17.200001 | 18 | 17.120001 | 17.799999 | 25,075 | 17.216393 |
ZEPP
|
2022-02-16
| 18 | 18.440001 | 17.639999 | 17.76 | 42,650 | 17.177704 |
ZEPP
|
2022-02-17
| 17.52 | 17.68 | 16.459999 | 16.6 | 28,775 | 16.055738 |
ZEPP
|
2022-02-18
| 16.4 | 17.16 | 16.16 | 16.799999 | 39,325 | 16.24918 |
ZEPP
|
2022-02-22
| 16.52 | 16.719999 | 15.16 | 15.2 | 47,175 | 14.701639 |
ZEPP
|
2022-02-23
| 15.56 | 15.64 | 14.48 | 14.68 | 33,350 | 14.198689 |
ZEPP
|
2022-02-24
| 13.6 | 15.12 | 13.012 | 15.12 | 40,775 | 14.624262 |
ZEPP
|
2022-02-25
| 15.12 | 15.4 | 14.68 | 15.16 | 18,150 | 14.662951 |
ZEPP
|
2022-02-28
| 14.8 | 15.28 | 14.32 | 14.56 | 27,825 | 14.082623 |
ZEPP
|
2022-03-01
| 14.48 | 14.76 | 13.6 | 13.88 | 26,025 | 13.424918 |
ZEPP
|
2022-03-02
| 13.88 | 14.12 | 13.6 | 14.08 | 20,250 | 13.618361 |
ZEPP
|
2022-03-03
| 14.16 | 14.2 | 13.28 | 13.48 | 21,600 | 13.038033 |
ZEPP
|
2022-03-04
| 13.36 | 13.36 | 12.76 | 12.8 | 22,650 | 12.380328 |
ZEPP
|
2022-03-07
| 12.72 | 12.72 | 11.92 | 12.04 | 83,525 | 11.645246 |
ZEPP
|
2022-03-08
| 12.24 | 12.84 | 12.16 | 12.44 | 38,900 | 12.03213 |
ZEPP
|
2022-03-09
| 12.72 | 13.32 | 12.56 | 13.2 | 21,200 | 12.767213 |
ZEPP
|
2022-03-10
| 12.84 | 12.92 | 11.76 | 11.84 | 42,000 | 11.451803 |
ZEPP
|
2022-03-11
| 12 | 12.14 | 10.52 | 10.64 | 52,075 | 10.291147 |
ZEPP
|
2022-03-14
| 10.52 | 10.68 | 9.8 | 9.8 | 39,075 | 9.478688 |
ZEPP
|
2022-03-15
| 9.48 | 10.52 | 9.4 | 10.24 | 31,975 | 9.904262 |
ZEPP
|
2022-03-16
| 11.68 | 13.44 | 11.68 | 12.48 | 110,425 | 12.070819 |
ZEPP
|
2022-03-17
| 12.84 | 12.88 | 11.32 | 11.92 | 70,250 | 11.529181 |
ZEPP
|
2022-03-18
| 11.92 | 12.88 | 11.8 | 12.4 | 140,750 | 11.993442 |
ZEPP
|
2022-03-21
| 12.76 | 12.76 | 11.28 | 11.72 | 96,700 | 11.335738 |
ZEPP
|
2022-03-22
| 12.08 | 12.6 | 11.88 | 12.32 | 96,225 | 11.916065 |
ZEPP
|
2022-03-23
| 12.24 | 12.52 | 11.88 | 12.36 | 85,375 | 11.954754 |
ZEPP
|
2022-03-24
| 12.32 | 12.48 | 12 | 12.2 | 101,450 | 11.799999 |
ZEPP
|
2022-03-25
| 11.72 | 12.2 | 11.44 | 11.92 | 47,250 | 11.92 |
ZEPP
|
2022-03-28
| 11.96 | 12.08 | 11.08 | 11.36 | 55,775 | 11.36 |
ZEPP
|
2022-03-29
| 11.44 | 12.32 | 11.36 | 12.2 | 59,550 | 12.2 |
ZEPP
|
2022-03-30
| 12.12 | 12.32 | 11.44 | 11.48 | 39,650 | 11.48 |
ZEPP
|
2022-03-31
| 11.44 | 11.88 | 11.32 | 11.52 | 33,475 | 11.52 |
ZEPP
|
2022-04-01
| 12 | 12.28 | 11.28 | 11.48 | 40,800 | 11.48 |
ZEPP
|
2022-04-04
| 11.84 | 12.76 | 11.8 | 12.72 | 40,950 | 12.72 |
ZEPP
|
2022-04-05
| 12.8 | 12.8 | 11.72 | 11.8 | 20,850 | 11.8 |
ZEPP
|
2022-04-06
| 11.6 | 11.72 | 11.04 | 11.56 | 34,500 | 11.56 |
ZEPP
|
2022-04-07
| 11.4 | 11.52 | 10.8 | 11.2 | 23,425 | 11.2 |
ZEPP
|
2022-04-08
| 11.24 | 11.84 | 10.8 | 11.52 | 23,175 | 11.52 |
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.