symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
⌀ |
|---|---|---|---|---|---|---|---|
ZM
|
2024-10-11
| 70.709999 | 71.449997 | 70.5 | 70.68 | 2,967,300 | 70.68 |
ZM
|
2024-10-14
| 70.980003 | 71.07 | 67.644997 | 67.889999 | 3,658,200 | 67.889999 |
ZM
|
2024-10-15
| 67.739998 | 68.730003 | 67.660004 | 68.419998 | 2,735,300 | 68.419998 |
ZM
|
2024-10-16
| 68.220001 | 69.089996 | 68.050003 | 68.93 | 1,954,100 | 68.93 |
ZM
|
2024-10-17
| 69.419998 | 70.324997 | 68.720001 | 70.199997 | 1,939,800 | 70.199997 |
ZM
|
2024-10-18
| 70.389999 | 70.739998 | 70.150002 | 70.519997 | 1,444,800 | 70.519997 |
ZM
|
2024-10-21
| 70.269997 | 72.360001 | 70.199997 | 72.169998 | 2,805,100 | 72.169998 |
ZM
|
2024-10-22
| 72 | 73.120003 | 71.709999 | 72.220001 | 2,710,100 | 72.220001 |
ZM
|
2024-10-23
| 72.010002 | 73.18 | 71.760002 | 72.540001 | 2,654,300 | 72.540001 |
ZM
|
2024-10-24
| 72.739998 | 73.989998 | 72.360001 | 72.660004 | 2,926,700 | 72.660004 |
ZM
|
2024-10-25
| 72.779999 | 73.75 | 72.610001 | 72.629997 | 2,073,300 | 72.629997 |
ZM
|
2024-10-28
| 72.93 | 74.160004 | 72.678001 | 73.849998 | 2,129,800 | 73.849998 |
ZM
|
2024-10-29
| 73.849998 | 75.959999 | 73.650002 | 75.5 | 3,571,200 | 75.5 |
ZM
|
2024-10-30
| 75.389999 | 75.830002 | 74.730003 | 74.779999 | 2,008,600 | 74.779999 |
ZM
|
2024-10-31
| 74.669998 | 75.510002 | 74.629997 | 74.739998 | 1,723,100 | 74.739998 |
ZM
|
2024-11-01
| 74.690002 | 76.029999 | 74.580002 | 75.599998 | 1,973,300 | 75.599998 |
ZM
|
2024-11-04
| 75.529999 | 75.970001 | 74.519997 | 75.540001 | 1,551,100 | 75.540001 |
ZM
|
2024-11-05
| 75.790001 | 77.849998 | 75.720001 | 77.75 | 2,568,400 | 77.75 |
ZM
|
2024-11-06
| 78.199997 | 80.349998 | 78.160004 | 79.690002 | 3,880,300 | 79.690002 |
ZM
|
2024-11-07
| 79.690002 | 80.470001 | 78.540001 | 80.190002 | 2,288,300 | 80.190002 |
ZM
|
2024-11-08
| 80.519997 | 81.57 | 80.209999 | 81.459999 | 2,839,800 | 81.459999 |
ZM
|
2024-11-11
| 81.870003 | 86.230003 | 81.830002 | 85.580002 | 5,447,400 | 85.580002 |
ZM
|
2024-11-12
| 84.730003 | 87.099998 | 84.07 | 86.32 | 3,943,000 | 86.32 |
ZM
|
2024-11-13
| 86.510002 | 87.144997 | 84.650002 | 85.040001 | 2,729,000 | 85.040001 |
ZM
|
2024-11-14
| 84.870003 | 84.889999 | 82.400002 | 82.629997 | 2,906,200 | 82.629997 |
ZM
|
2024-11-15
| 81.519997 | 81.980003 | 80.919998 | 81.139999 | 2,234,600 | 81.139999 |
ZM
|
2024-11-18
| 81.209999 | 81.209999 | 78.879997 | 78.93 | 4,176,100 | 78.93 |
ZM
|
2024-11-19
| 78.82 | 79.029999 | 77.495003 | 77.75 | 4,138,400 | 77.75 |
ZM
|
2024-11-20
| 77.879997 | 79.239998 | 77.879997 | 78.860001 | 2,318,000 | 78.860001 |
ZM
|
2024-11-21
| 78.959999 | 81.650002 | 78.900002 | 81.199997 | 3,962,000 | 81.199997 |
ZM
|
2024-11-22
| 81.400002 | 86 | 81.400002 | 85.879997 | 5,636,100 | 85.879997 |
ZM
|
2024-11-25
| 88.300003 | 92.800003 | 88.214996 | 89.029999 | 17,383,600 | 89.029999 |
ZM
|
2024-11-26
| 84.019997 | 85 | 81.220001 | 83.410004 | 12,886,600 | 83.410004 |
ZM
|
2024-11-27
| 84.089996 | 85.800003 | 83.779999 | 85.360001 | 5,212,300 | 85.360001 |
ZM
|
2024-11-29
| 84.800003 | 85.650002 | 82.339996 | 82.690002 | 3,233,900 | 82.690002 |
ZM
|
2024-12-02
| 82.5 | 84.875 | 82.169998 | 83.110001 | 2,943,900 | 83.110001 |
ZM
|
2024-12-03
| 82.639999 | 82.989998 | 81.760002 | 82.629997 | 2,303,200 | 82.629997 |
ZM
|
2024-12-04
| 82.900002 | 84.139999 | 82.279999 | 83.650002 | 3,143,700 | 83.650002 |
ZM
|
2024-12-05
| 83.989998 | 85.120003 | 83.309998 | 83.360001 | 2,173,400 | 83.360001 |
ZM
|
2024-12-06
| 83.760002 | 86.75 | 83.760002 | 86.220001 | 3,359,200 | 86.220001 |
ZM
|
2024-12-09
| 85.879997 | 87.720001 | 85.504997 | 85.580002 | 3,518,600 | 85.580002 |
ZM
|
2024-12-10
| 84.760002 | 85.5 | 83.459999 | 83.830002 | 3,744,000 | 83.830002 |
ZM
|
2024-12-11
| 84.150002 | 86.800003 | 83.93 | 86.589996 | 3,501,100 | 86.589996 |
ZM
|
2024-12-12
| 85.68 | 87.279999 | 85.43 | 87.050003 | 2,103,600 | 87.050003 |
ZM
|
2024-12-13
| 86.809998 | 87.300003 | 83.379997 | 83.790001 | 2,627,100 | 83.790001 |
ZM
|
2024-12-16
| 84.055 | 84.639999 | 83.222 | 83.800003 | 2,646,600 | 83.800003 |
ZM
|
2024-12-17
| 83.160004 | 84.699997 | 82.550003 | 84.599998 | 2,517,500 | 84.599998 |
ZM
|
2024-12-18
| 84.900002 | 85.779999 | 81.620003 | 82.050003 | 2,796,700 | 82.050003 |
ZM
|
2024-12-19
| 84.629997 | 85.330002 | 83.650002 | 84.050003 | 3,662,500 | 84.050003 |
ZM
|
2024-12-20
| 83.199997 | 86.099998 | 82.860001 | 85.599998 | 5,090,800 | 85.599998 |
ZM
|
2024-12-23
| 85.25 | 85.739998 | 84.410004 | 85.269997 | 2,377,000 | 85.269997 |
ZM
|
2024-12-24
| 85 | 86 | 84.815002 | 85.669998 | 902,900 | 85.669998 |
ZM
|
2024-12-26
| 85.160004 | 86.139999 | 84.849998 | 85.440002 | 1,980,600 | 85.440002 |
ZM
|
2024-12-27
| 85.199997 | 85.495003 | 82.720001 | 83.82 | 2,140,300 | 83.82 |
ZM
|
2024-12-30
| 82.779999 | 83.220001 | 81.599998 | 82.730003 | 1,476,500 | 82.730003 |
ZM
|
2024-12-31
| 83 | 83.004997 | 81.269997 | 81.610001 | 1,952,400 | 81.610001 |
ZM
|
2025-01-02
| 82.510002 | 82.790001 | 80.879997 | 81.580002 | 1,774,100 | 81.580002 |
ZM
|
2025-01-03
| 81.43 | 82.779999 | 81.400002 | 82.699997 | 1,639,700 | 82.699997 |
ZM
|
2025-01-06
| 83.169998 | 84.190002 | 81.995003 | 82.339996 | 2,425,600 | 82.339996 |
ZM
|
2025-01-07
| 83.800003 | 84.029999 | 80.120003 | 80.449997 | 2,150,000 | 80.449997 |
ZM
|
2025-01-08
| 80.120003 | 80.655998 | 78.860001 | 79.900002 | 2,850,700 | 79.900002 |
ZM
|
2025-01-10
| 78.574997 | 79.815002 | 78.019997 | 79.459999 | 2,750,300 | 79.459999 |
ZM
|
2025-01-13
| 78.529999 | 79.720001 | 78.529999 | 78.82 | 1,885,000 | 78.82 |
ZM
|
2025-01-14
| 79.68 | 80.239998 | 78.529999 | 79.199997 | 1,537,500 | 79.199997 |
ZM
|
2025-01-15
| 80.120003 | 80.82 | 79.360001 | 80.260002 | 2,045,700 | 80.260002 |
ZM
|
2025-01-16
| 80.300003 | 80.464996 | 79.269997 | 79.440002 | 1,803,100 | 79.440002 |
ZM
|
2025-01-17
| 80.040001 | 80.209999 | 78.010002 | 78.07 | 2,923,900 | 78.07 |
ZM
|
2025-01-21
| 78.790001 | 79.209999 | 77.599998 | 78.540001 | 2,470,800 | 78.540001 |
ZM
|
2025-01-22
| 79.040001 | 79.360001 | 78.07 | 79.279999 | 2,287,900 | 79.279999 |
ZM
|
2025-01-23
| 79.269997 | 80.029999 | 76.379997 | 80.010002 | 3,526,400 | 80.010002 |
ZM
|
2025-01-24
| 80.75 | 82.305 | 79.989998 | 80.169998 | 2,100,000 | 80.169998 |
ZM
|
2025-01-27
| 79.019997 | 82.279999 | 78.779999 | 82 | 2,259,100 | 82 |
ZM
|
2025-01-28
| 82.449997 | 88.900002 | 82.360001 | 88.639999 | 4,971,800 | 88.639999 |
ZM
|
2025-01-29
| 88.400002 | 88.400002 | 86.370003 | 87.199997 | 2,200,600 | 87.199997 |
ZM
|
2025-01-30
| 86.959999 | 87.949997 | 86.150002 | 87.290001 | 1,699,500 | 87.290001 |
ZM
|
2025-01-31
| 88.059998 | 88.765999 | 86.580002 | 86.940002 | 2,861,500 | 86.940002 |
ZM
|
2025-02-03
| 85.5 | 86.400002 | 84.254997 | 86.120003 | 1,465,500 | 86.120003 |
ZM
|
2025-02-04
| 86.68 | 87.18 | 85.779999 | 86.18 | 1,450,800 | 86.18 |
ZM
|
2025-02-05
| 86.470001 | 87.580002 | 85.489998 | 85.989998 | 1,377,400 | 85.989998 |
ZM
|
2025-02-06
| 86.5 | 86.829002 | 85.790001 | 86.690002 | 1,549,400 | 86.690002 |
ZM
|
2025-02-07
| 87.258003 | 88.160004 | 85.710999 | 86.120003 | 1,826,900 | 86.120003 |
ZM
|
2025-02-10
| 86.910004 | 88.620003 | 86.425003 | 87.099998 | 2,347,800 | 87.099998 |
ZM
|
2025-02-11
| 86.330002 | 86.934998 | 83.290001 | 83.82 | 2,636,500 | 83.82 |
ZM
|
2025-02-12
| 82.5 | 83.410004 | 81.460999 | 83.050003 | 2,364,300 | 83.050003 |
ZM
|
2025-02-13
| 83.290001 | 85.455002 | 83.269997 | 85.160004 | 1,733,400 | 85.160004 |
ZM
|
2025-02-14
| 85.160004 | 85.300003 | 83.32 | 85.099998 | 1,436,300 | 85.099998 |
ZM
|
2025-02-18
| 85.300003 | 85.400002 | 83.408997 | 85.199997 | 2,320,400 | 85.199997 |
ZM
|
2025-02-19
| 84.5 | 85.199997 | 83.07 | 85.169998 | 2,428,100 | 85.169998 |
ZM
|
2025-02-20
| 84.550003 | 85.040001 | 82.75 | 83.449997 | 2,788,200 | 83.449997 |
ZM
|
2025-02-21
| 84.830002 | 85.849998 | 82.260002 | 82.5 | 4,125,300 | 82.5 |
ZM
|
2025-02-24
| 82.129997 | 83.349998 | 79.919998 | 81.099998 | 6,493,900 | 81.099998 |
ZM
|
2025-02-25
| 77.665001 | 77.665001 | 72.510002 | 74.220001 | 11,067,500 | 74.220001 |
ZM
|
2025-02-26
| 74.199997 | 75.415001 | 73.510002 | 74.150002 | 3,810,100 | 74.150002 |
ZM
|
2025-02-27
| 74.245003 | 74.800003 | 72.629997 | 72.879997 | 2,738,400 | 72.879997 |
ZM
|
2025-02-28
| 72.879997 | 73.730003 | 72.279999 | 73.699997 | 3,080,400 | 73.699997 |
ZM
|
2025-03-03
| 74.580002 | 75.860001 | 73.919998 | 74.309998 | 3,286,500 | 74.309998 |
ZM
|
2025-03-04
| 73.959999 | 75.839996 | 72.889999 | 74.93 | 3,720,500 | 74.93 |
ZM
|
2025-03-05
| 74.720001 | 75.699997 | 73.970001 | 75.599998 | 2,614,900 | 75.599998 |
ZM
|
2025-03-06
| 75.309998 | 77.349998 | 74.639999 | 75.480003 | 3,075,700 | 75.480003 |
ZM
|
2025-03-07
| 75 | 76.555 | 74.129997 | 75.980003 | 3,303,900 | 75.980003 |
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.