PREVIEW / stock_daily / 2025-12-31
file: by_date/stock_daily/2025/2025-12-31.parquet size: 248 KB rows: 7,223 symbols: 173
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | AAPL | Stock | 273.06 | 273.68 | 271.75 | 271.86 | 27158894.0 |
| 2025-12-31 | MSFT | Stock | 487.84 | 488.14 | 483.3 | 483.62 | 15628175.0 |
| 2025-12-31 | NVDA | Stock | 189.57 | 190.56 | 186.49 | 186.5 | 119681461.0 |
| 2025-12-31 | AMZN | Stock | 232.905 | 232.99 | 230.12 | 230.82 | 23854391.0 |
| 2025-12-31 | GOOGL | Stock | 312.845 | 314.58 | 311.44 | 313.0 | 16367366.0 |
| 2025-12-31 | META | Stock | 664.75 | 665.0 | 659.44 | 660.09 | 7919615.0 |
| 2025-12-31 | TSLA | Stock | 456.1 | 456.55 | 449.3 | 449.72 | 48989753.0 |
| 2025-12-31 | TLT | Stock | 87.68 | 87.91 | 87.13 | 87.16 | 36483644.0 |
| 2025-12-31 | ES | Stock | 67.6 | 67.78 | 67.27 | 67.33 | 1563993.0 |
| 2025-12-31 | CL | Stock | 79.3 | 79.68 | 78.99 | 79.02 | 2635324.0 |
| 2025-12-31 | A | Stock | 137.61 | 137.97 | 136.04 | 136.07 | 949934.0 |
| 2025-12-31 | AA | Stock | 54.39 | 54.58 | 52.64 | 53.14 | 5675897.0 |
| 2025-12-31 | AACB | Stock | 10.3 | 10.3 | 10.3 | 10.3 | 4418.0 |
| 2025-12-31 | AACG | Stock | 0.798 | 0.8037 | 0.7801 | 0.7903 | 27920.0 |
| 2025-12-31 | AAGR | Stock | 0.0 | 0.0 | 0.0 | 0.0 | 1700.0 |
| 2025-12-31 | AAL | Stock | 15.325 | 15.42 | 15.22 | 15.33 | 27685553.0 |
| 2025-12-31 | AAM | Stock | 10.68 | 10.68 | 10.62 | 10.67 | 52101.0 |
| 2025-12-31 | AAME | Stock | 2.63 | 2.83 | 2.6201 | 2.83 | 10651.0 |
| 2025-12-31 | AAMI | Stock | 47.63 | 47.86 | 46.75 | 47.0 | 124563.0 |
| 2025-12-31 | AAOI | Stock | 35.75 | 35.9999 | 34.8 | 34.86 | 2735231.0 |
| 2025-12-31 | AAON | Stock | 78.62 | 78.74 | 76.0 | 76.25 | 1197646.0 |
| 2025-12-31 | AAP | Stock | 39.65 | 40.71 | 38.88 | 39.3 | 1597224.0 |
| 2025-12-31 | AAPG | Stock | 26.21 | 26.24 | 26.19 | 26.24 | 958.0 |
| 2025-12-31 | AARD | Stock | 13.27 | 13.6317 | 13.0 | 13.125 | 89579.0 |
| 2025-12-31 | AAT | Stock | 19.06 | 19.07 | 18.9 | 18.93 | 269481.0 |
| 2025-12-31 | AATC | Stock | 6.15 | 6.15 | 5.8 | 5.81 | 17503.0 |
| 2025-12-31 | AAUC | Stock | 22.89 | 23.415 | 22.77 | 22.88 | 242889.0 |
| 2025-12-31 | AAXJ | Stock | 93.6 | 93.6 | 93.04 | 93.12 | 143357.0 |
| 2025-12-31 | AB | Stock | 39.04 | 39.07 | 38.48 | 38.48 | 156855.0 |
| 2025-12-31 | ABAT | Stock | 3.34 | 3.3925 | 3.21 | 3.34 | 4810975.0 |
| 2025-12-31 | ABBV | Stock | 229.74 | 230.25 | 228.43 | 228.49 | 3024614.0 |
| 2025-12-31 | ABCB | Stock | 75.35 | 75.35 | 73.55 | 74.27 | 549538.0 |
| 2025-12-31 | ABCL | Stock | 3.44 | 3.47 | 3.35 | 3.42 | 7375456.0 |
| 2025-12-31 | ABEO | Stock | 5.19 | 5.36 | 5.11 | 5.27 | 920062.0 |
| 2025-12-31 | ABEV | Stock | 2.47 | 2.48 | 2.45 | 2.47 | 18066090.0 |
| 2025-12-31 | ABG | Stock | 236.62 | 237.3925 | 231.69 | 232.53 | 165493.0 |
| 2025-12-31 | ABI | Stock | 24.81 | 24.81 | 24.81 | 24.81 | 12.0 |
| 2025-12-31 | ABLV | Stock | 0.6755 | 0.6862 | 0.6755 | 0.6755 | 4215.0 |
| 2025-12-31 | ABLVW | Stock | 0.0288 | 0.0288 | 0.0222 | 0.0288 | 11243.0 |
| 2025-12-31 | ABM | Stock | 42.7 | 42.93 | 42.24 | 42.3 | 595396.0 |
| 2025-12-31 | ABNB | Stock | 136.62 | 137.58 | 135.565 | 135.72 | 2152285.0 |
| 2025-12-31 | ABOS | Stock | 2.0 | 2.14 | 2.0 | 2.11 | 184194.0 |
| 2025-12-31 | ABPWW | Stock | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 1000.0 |
| 2025-12-31 | ABR | Stock | 7.79 | 7.85 | 7.74 | 7.76 | 3940807.0 |
| 2025-12-31 | ABR.D | Stock | 17.2 | 17.315 | 17.02 | 17.05 | 45591.0 |
| 2025-12-31 | ABR.E | Stock | 17.08 | 17.23 | 16.87 | 16.88 | 35747.0 |
| 2025-12-31 | ABR.F | Stock | 22.13 | 22.32 | 21.75 | 21.76 | 42062.0 |
| 2025-12-31 | ABSI | Stock | 3.46 | 3.54 | 3.42 | 3.49 | 1983341.0 |
| 2025-12-31 | ABT | Stock | 125.88 | 126.2413 | 125.24 | 125.29 | 3152619.0 |
| 2025-12-31 | ABTC | Stock | 25.8 | 26.1 | 25.275000000000002 | 25.5 | 481958.0 |
> showing 50 of 7,223 rows — these rows as CSV