Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
 Community
6
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2026-04-08 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
YDDL
2026-03-31
14.35
14.77
13.28
14.16
513,500
14.16
YDDL
2026-04-01
14.6
14.6
13
14
481,300
14
YDDL
2026-04-02
13.76
13.79
11.31
13.29
516,100
13.29
YDDL
2026-04-06
12.59
15.8
12.59
15.34
438,100
15.34
YDDL
2026-04-07
15.56
16.23
13
13.61
405,800
13.61
YDDL
2026-04-08
14.01
14.01
12
13.2
389,241
13.2
YDES
2025-08-26
11
13.36
11
13.36
2,200
13.36
YDES
2025-08-27
12
12
12
12
1,100
12
YDES
2025-08-28
12
12.076
5.3
5.3
11,200
5.3
YDES
2025-08-29
8
16.5
7.2
12.5
918,800
12.5
YDES
2025-09-02
12.69
14.75
12.51
13.65
268,500
13.65
YDES
2025-09-03
14
23.943001
14
18.16
578,200
18.16
YDES
2025-09-04
15.86
17.9
14.364
14.73
130,600
14.73
YDES
2025-09-05
14.8
16.409
14.795
15.575
58,200
15.575
YDES
2025-09-08
15.5
17
15.5
15.925
47,400
15.925
YDES
2025-09-09
15.79
16.6
15.301
15.55
34,900
15.55
YDES
2025-09-10
16.530001
17
15.8
16.389999
28,800
16.389999
YDES
2025-09-11
16.5
20.5
16.5
20.5
59,200
20.5
YDES
2025-09-12
19
25
19
23.110001
187,300
23.110001
YDES
2025-09-15
21
23
16.309999
17.1
230,900
17.1
YDES
2025-09-16
17.440001
19.74
16.556999
17.049999
114,600
17.049999
YDES
2025-09-17
17.43
18.620001
17
18.4
45,500
18.4
YDES
2025-09-18
18.5
19.49
18.5
19.309999
70,000
19.309999
YDES
2025-09-19
19
20.15
17
19.780001
198,500
19.780001
YDES
2025-09-22
18.25
19.450001
18.174
18.75
23,600
18.75
YDES
2025-09-23
19
21.5
18.636
21.059999
69,900
21.059999
YDES
2025-09-24
19.040001
20
17.110001
17.110001
106,700
17.110001
YDES
2025-09-25
17
17.110001
14.12
14.245
206,900
14.245
YDES
2025-09-26
13.5
20.879999
12.9
16
355,000
16
YDES
2025-09-29
14.9
18.4
14.549
18.065001
68,800
18.065001
YDES
2025-09-30
18
19.799999
17.23
19.469999
106,100
19.469999
YDES
2025-10-01
19.459999
19.940001
17
17.92
61,200
17.92
YDES
2025-10-02
18.370001
19.6
17
19.275
67,300
19.275
YDES
2025-10-03
19.5
19.5
17.549999
18.6
26,200
18.6
YDES
2025-10-06
18.34
18.52
18.049999
18.200001
21,900
18.200001
YDES
2025-10-07
18
18.1
17.309999
18
39,300
18
YDES
2025-10-08
17.6
17.6
17.030001
17.059999
42,900
17.059999
YDES
2025-10-09
17
19.49
17
18.709999
110,900
18.709999
YDES
2025-10-10
18.700001
18.700001
17.41
17.41
66,800
17.41
YDES
2025-10-13
17.610001
18.483999
17.610001
18.459999
29,300
18.459999
YDES
2025-10-14
18.4
18.620001
17.65
18.504999
36,300
18.504999
YDES
2025-10-15
18.5
18.98
18.25
18.870001
26,300
18.870001
YDES
2025-10-16
18.99
19.940001
18.4
18.865
43,000
18.865
YDES
2025-10-17
18.700001
20.09
18.700001
20.09
77,200
20.09
YDES
2025-10-20
20.389999
22
19.613001
19.9
72,500
19.9
YDES
2025-10-21
20.07
20.07
18.040001
18.530001
31,400
18.530001
YDES
2025-10-22
18.402
18.66
17.51
17.51
19,800
17.51
YDES
2025-10-23
17.66
17.965
17.25
17.610001
12,900
17.610001
YDES
2025-10-24
18.16
18.57
17.153999
17.190001
44,400
17.190001
YDES
2025-10-27
17.51
17.99
17
17.110001
22,800
17.110001
YDES
2025-10-28
17
17.370001
15.7
15.8
35,300
15.8
YDES
2025-10-29
16
16
13.01
13.24
109,000
13.24
YDES
2025-10-30
13.18
13.18
10.5
11.11
225,100
11.11
YDES
2025-10-31
11.2
13.988
11.18
11.43
155,200
11.43
YDES
2025-11-03
11.6
11.98
10.7
11.33
90,500
11.33
YDES
2025-11-04
11.57
11.79
10.35
10.88
73,500
10.88
YDES
2025-11-05
10.7
10.88
10.33
10.54
46,700
10.54
YDES
2025-11-06
10.48
10.48
9.21
9.41
73,600
9.41
YDES
2025-11-07
9.27
9.27
8.47
8.99
94,600
8.99
YDES
2025-11-10
8.95
9.449
8.6
8.67
54,100
8.67
YDES
2025-11-11
8.8
9.03
8.63
8.84
37,400
8.84
YDES
2025-11-12
8.98
9.49
8.7
8.84
160,900
8.84
YDES
2025-11-13
9.092
10.322
9.02
10.12
73,000
10.12
YDES
2025-11-14
10.35
13.45
10.3
12.25
178,300
12.25
YDES
2025-11-17
12.19
12.7
10.6
10.73
117,700
10.73
YDES
2025-11-18
10.7
10.8
9.71
9.77
59,000
9.77
YDES
2025-11-19
9.84
9.995
8.8
9.3
44,600
9.3
YDES
2025-11-20
9.5
9.78
8.305
8.36
69,700
8.36
YDES
2025-11-21
8.36
8.6
7.98
8.45
106,200
8.45
YDES
2025-11-24
8.996
9.84
8.83
8.83
69,300
8.83
YDES
2025-11-25
9.05
9.29
7.9
9.29
66,000
9.29
YDES
2025-11-26
10
11.28
9.31
10.52
157,900
10.52
YDES
2025-11-28
10.87
11.97
10.73
11.53
49,900
11.53
YDES
2025-12-01
11.5
12.5
10.9
12.5
123,800
12.5
YDES
2025-12-02
12.1
13.23
11.51
12.96
124,100
12.96
YDES
2025-12-03
12.81
13.275
12.115
12.96
144,800
12.96
YDES
2025-12-04
13.18
13.92
12.625
12.77
46,600
12.77
YDES
2025-12-05
13.5
14.88
12.77
13.905
91,500
13.905
YDES
2025-12-08
13.91
15.72
13.71
15.42
125,700
15.42
YDES
2025-12-09
15.42
15.42
12.31
12.58
364,200
12.58
YDES
2025-12-10
12.58
13.333
12.34
12.64
44,800
12.64
YDES
2025-12-11
12.87
13.3
11.68
12.57
146,600
12.57
YDES
2025-12-12
12.57
13.21
11.99
12.4
64,800
12.4
YDES
2025-12-15
12.55
12.55
11.8
12.49
37,200
12.49
YDES
2025-12-16
12.4
13.4
11.81
12.62
44,300
12.62
YDES
2025-12-17
12.36
13.3
12.2
12.64
68,200
12.64
YDES
2025-12-18
12.8
12.8
11
11.335
34,000
11.335
YDES
2025-12-19
11.7
12.61
11.2
12.38
37,600
12.38
YDES
2025-12-22
12
12.5
11.5
12.13
16,500
12.13
YDES
2025-12-23
12
12.5
11.8
12.09
29,000
12.09
YDES
2025-12-24
12.3
12.48
12.2
12.48
4,200
12.48
YDES
2025-12-26
12.48
13.01
12.24
12.24
66,700
12.24
YDES
2025-12-29
12.25
12.34
12.2
12.267
12,600
12.267
YDES
2025-12-30
12.25
12.25
11.8
11.97
17,600
11.97
YDES
2025-12-31
11.9
12.3
11.9
12.19
15,900
12.19
YDES
2026-01-02
12.21
12.53
11.67
12
29,200
12
YDES
2026-01-05
12.06
12.72
12.01
12.68
70,500
12.68
YDES
2026-01-06
13
13.105
11.01
11.66
328,700
11.66
YDES
2026-01-07
11.3
12.53
10.8
11.5
115,700
11.5
YDES
2026-01-08
11.69
12.47
11.35
12.33
116,300
12.33