PREVIEW / stock_daily / 2025-06-26
file: by_date/stock_daily/2025/2025-06-26.parquet size: 247 KB rows: 7,142 symbols: 329
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2025-06-26 | AAPL | Stock | 201.43 | 202.64 | 199.46 | 201.0 | 50629788.0 |
| 2025-06-26 | MSFT | Stock | 492.98 | 498.04 | 492.81 | 497.45 | 21569313.0 |
| 2025-06-26 | NVDA | Stock | 155.975 | 156.715 | 154.0 | 155.02 | 197686753.0 |
| 2025-06-26 | AMZN | Stock | 213.12 | 218.035 | 212.01 | 217.12 | 50494949.0 |
| 2025-06-26 | GOOGL | Stock | 172.43 | 173.69 | 169.94 | 173.54 | 31796690.0 |
| 2025-06-26 | META | Stock | 714.355 | 728.22 | 711.05 | 726.09 | 13953224.0 |
| 2025-06-26 | TSLA | Stock | 324.61 | 331.05 | 323.61 | 325.78 | 80283698.0 |
| 2025-06-26 | TLT | Stock | 87.59 | 87.95 | 87.2 | 87.95 | 30467517.0 |
| 2025-06-26 | ES | Stock | 62.64 | 63.45 | 62.48 | 63.25 | 2389339.0 |
| 2025-06-26 | CL | Stock | 87.87 | 88.35 | 87.43 | 87.79 | 5813560.0 |
| 2025-06-26 | A | Stock | 119.18 | 120.54 | 118.04 | 119.42 | 1487991.0 |
| 2025-06-26 | AA | Stock | 28.58 | 30.3 | 28.54 | 29.93 | 6450776.0 |
| 2025-06-26 | AACBU | Stock | 10.3 | 10.3 | 10.3 | 10.3 | 150.0 |
| 2025-06-26 | AACG | Stock | 0.767 | 0.78 | 0.7512 | 0.77 | 18425.0 |
| 2025-06-26 | AACI | Stock | 10.0275 | 10.03 | 10.025 | 10.03 | 410628.0 |
| 2025-06-26 | AACIU | Stock | 10.19 | 10.19 | 10.19 | 10.19 | 280.0 |
| 2025-06-26 | AACIW | Stock | 0.3 | 0.3 | 0.284 | 0.29 | 17137.0 |
| 2025-06-26 | AACT | Stock | 11.33 | 11.35 | 11.29 | 11.3 | 316905.0 |
| 2025-06-26 | AAGR-DELISTED | Stock | 0.01 | 0.01 | 0.01 | 0.01 | 100.0 |
| 2025-06-26 | AAL | Stock | 11.14 | 11.28 | 11.12 | 11.13 | 40446119.0 |
| 2025-06-26 | AAM | Stock | 10.44 | 10.44 | 10.44 | 10.44 | 103.0 |
| 2025-06-26 | AAME | Stock | 1.97 | 2.1788 | 1.92 | 2.03 | 7691.0 |
| 2025-06-26 | AAMI | Stock | 33.4 | 34.3 | 33.16 | 34.23 | 206839.0 |
| 2025-06-26 | AAOI | Stock | 26.0 | 28.01 | 25.35 | 27.77 | 5626225.0 |
| 2025-06-26 | AAON | Stock | 72.75 | 73.7599 | 71.41 | 72.46 | 1778851.0 |
| 2025-06-26 | AAP | Stock | 46.72 | 47.07 | 45.05 | 46.28 | 2570616.0 |
| 2025-06-26 | AAPG | Stock | 38.0 | 40.81 | 38.0 | 40.81 | 14448.0 |
| 2025-06-26 | AARD | Stock | 15.425 | 15.425 | 13.56 | 13.86 | 44530.0 |
| 2025-06-26 | AAT | Stock | 19.44 | 19.93 | 19.44 | 19.91 | 348335.0 |
| 2025-06-26 | AATC | Stock | 7.3 | 7.46 | 7.3 | 7.3 | 3103.0 |
| 2025-06-26 | AAUC | Stock | 13.52 | 13.63 | 13.415 | 13.63 | 11640.0 |
| 2025-06-26 | AAXJ | Stock | 82.86 | 83.07 | 82.58 | 82.89 | 495992.0 |
| 2025-06-26 | AB | Stock | 40.3 | 41.0 | 40.3 | 40.9 | 156664.0 |
| 2025-06-26 | ABAT | Stock | 1.27 | 1.385 | 1.25 | 1.35 | 1259213.0 |
| 2025-06-26 | ABBV | Stock | 186.53 | 188.99 | 185.79 | 186.79 | 5928911.0 |
| 2025-06-26 | ABCB | Stock | 63.38 | 64.89 | 63.225 | 64.8 | 290040.0 |
| 2025-06-26 | ABCL | Stock | 3.8 | 3.87 | 3.7 | 3.74 | 4779273.0 |
| 2025-06-26 | ABEO | Stock | 6.0 | 6.03 | 5.855 | 5.9 | 873478.0 |
| 2025-06-26 | ABEV | Stock | 2.35 | 2.39 | 2.35 | 2.37 | 31128649.0 |
| 2025-06-26 | ABG | Stock | 241.33 | 244.28 | 236.21 | 239.89 | 107736.0 |
| 2025-06-26 | ABI | Stock | 25.05 | 25.05 | 25.05 | 25.05 | 6.0 |
| 2025-06-26 | ABLLW | Stock | 0.8552 | 0.9 | 0.8005 | 0.8549 | 1298.0 |
| 2025-06-26 | ABLV | Stock | 1.09 | 1.1 | 1.06 | 1.06 | 1935.0 |
| 2025-06-26 | ABLVW | Stock | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 173.0 |
| 2025-06-26 | ABM | Stock | 44.48 | 45.8 | 44.46 | 45.77 | 481052.0 |
| 2025-06-26 | ABNB | Stock | 130.33 | 134.18 | 128.315 | 133.72 | 5136781.0 |
| 2025-06-26 | ABOS | Stock | 1.23 | 1.2629 | 1.21 | 1.21 | 213758.0 |
| 2025-06-26 | ABPWW | Stock | 0.0292 | 0.0293 | 0.0208 | 0.0208 | 1509.0 |
| 2025-06-26 | ABR | Stock | 10.53 | 10.8 | 10.44 | 10.74 | 2725966.0 |
| 2025-06-26 | ABR.D | Stock | 17.35 | 17.65 | 17.35 | 17.615 | 12411.0 |
> showing 50 of 7,142 rows — these rows as CSV