Datasets:

sehyun66
/

STOCKPRICE

Dataset card Viewer Files Files and versions Community

Split (1)

train · 1.61M rows

Date stringlengths 10 10	Open float64 0 24.3k	High float64 0 31.3k	Low float64 0 16.3k	Close float64 0 19k	Adj Close float64 0 19k	Volume int64 0 1.89B	Ticker stringlengths 1 5
2022-11-17	733.73999	742.219971	726.039978	739.080017	739.080017	538,200	REGN
2022-11-18	737.320007	745.400024	728.140015	736.72998	736.72998	496,600	REGN
2022-11-21	734.960022	740.590027	724.23999	738.97998	738.97998	447,100	REGN
2022-11-22	743.849976	749.719971	733.900024	749.22998	749.22998	406,300	REGN
2022-11-23	749.799988	751.700012	734.159973	735.359985	735.359985	406,200	REGN
2022-11-25	732.690002	737.23999	728.609985	736.22998	736.22998	229,200	REGN
2022-11-28	740	750.98999	736.109985	741.47998	741.47998	570,700	REGN
2022-11-29	739.900024	740	727	736.080017	736.080017	515,100	REGN
2022-11-30	737.890015	756	729.419983	751.700012	751.700012	1,824,600	REGN
2022-12-01	756.190002	768.299988	752.409973	761.23999	761.23999	670,000	REGN
2022-12-02	752.52002	769	752	766.390015	766.390015	441,400	REGN
2022-12-05	762	765.48999	749.580017	755.450012	755.450012	531,100	REGN
2022-12-06	751.280029	755.869995	744.809998	747.469971	747.469971	502,000	REGN
2022-12-07	745.469971	767.73999	745.469971	764.27002	764.27002	565,800	REGN
2022-12-08	758.080017	779	758.080017	765.419983	765.419983	588,900	REGN
2022-12-09	753.179993	759.98999	746.570007	750.059998	750.059998	508,500	REGN
2022-12-12	730.169983	744.940002	728	742.47998	742.47998	843,100	REGN
2022-12-13	749.099976	753.940002	739.02002	747.559998	747.559998	671,200	REGN
2022-12-14	741.280029	757	741.280029	750	750	563,200	REGN
2022-12-15	748.169983	748.169983	728.080017	731.27002	731.27002	622,400	REGN
2022-12-16	721.799988	732.47998	720.580017	723.169983	723.169983	1,803,000	REGN
2022-12-19	720.98999	726.150024	713	721.099976	721.099976	502,000	REGN
2022-12-20	725.23999	738.289978	722.960022	733.530029	733.530029	551,400	REGN
2022-12-21	734.97998	754.859985	733.200012	736.190002	736.190002	532,500	REGN
2022-12-22	736.080017	736.5	726.049988	733.619995	733.619995	506,300	REGN
2022-12-23	733.960022	735.599976	718.359985	726.73999	726.73999	358,600	REGN
2022-12-27	726.440002	727.460022	708.26001	711.349976	711.349976	548,600	REGN
2022-12-28	710.51001	717.940002	707.869995	713.030029	713.030029	359,500	REGN
2022-12-29	717	728.090027	710.280029	721.289978	721.289978	432,100	REGN
2022-12-30	721.159973	722.159973	710.25	721.48999	721.48999	364,100	REGN
2023-01-03	721.859985	732.429993	719.349976	720.469971	720.469971	508,500	REGN
2023-01-04	728.190002	731.809998	719.169983	726.48999	726.48999	517,200	REGN
2023-01-05	724.690002	730.559998	718.75	723.76001	723.76001	499,800	REGN
2023-01-06	730.73999	747.700012	721.789978	737.150024	737.150024	602,400	REGN
2023-01-09	693.130005	708.210022	668	680.48999	680.48999	1,664,400	REGN
2023-01-10	676.369995	707.210022	675	698.950012	698.950012	793,200	REGN
2023-01-11	698.900024	711.429993	694.530029	709.940002	709.940002	592,600	REGN
2023-01-12	707	715.789978	697.130005	714.570007	714.570007	538,800	REGN
2023-01-13	714.669983	724.98999	709.580017	722.130005	722.130005	489,500	REGN
2023-01-17	722.130005	731.349976	714.109985	728.109985	728.109985	641,000	REGN
2023-01-18	725.169983	729.330017	722.219971	724.549988	724.549988	487,500	REGN
2023-01-19	729.390015	730	715.409973	715.570007	715.570007	583,800	REGN
2023-01-20	723.159973	725.869995	713.469971	722	722	939,800	REGN
2023-01-23	721.530029	732.890015	718.340027	729.909973	729.909973	569,900	REGN
2023-01-24	731.01001	732.309998	722.469971	727.469971	727.469971	326,400	REGN
2023-01-25	729.48999	743.929993	726.210022	741.179993	741.179993	584,300	REGN
2023-01-26	741.179993	745.599976	735	742.299988	742.299988	346,400	REGN
2023-01-27	745.609985	748.280029	740.27002	742.830017	742.830017	417,600	REGN
2023-01-30	749	749	732.5	736.460022	736.460022	499,500	REGN
2023-01-31	739.27002	759	739.27002	758.469971	758.469971	816,400	REGN
2023-02-01	752.190002	762.099976	751.27002	758	758	802,100	REGN
2023-02-02	749.200012	758.719971	741.450012	751.200012	751.200012	935,200	REGN
2023-02-03	764.48999	789.950012	758.630005	783.130005	783.130005	1,448,500	REGN
2023-02-06	784.780029	800.47998	778.52002	780.859985	780.859985	1,064,700	REGN
2023-02-07	765.679993	778.049988	763.150024	769.940002	769.940002	885,900	REGN
2023-02-08	766.340027	768.26001	748.119995	749.659973	749.659973	617,500	REGN
2023-02-09	751.289978	757.52002	743.710022	744.77002	744.77002	524,500	REGN
2023-02-10	746.119995	762.72998	740.840027	757.609985	757.609985	606,800	REGN
2023-02-13	755.869995	767.73999	754.179993	763.969971	763.969971	494,800	REGN
2023-02-14	764.52002	767.52002	749.219971	754.210022	754.210022	486,000	REGN
2023-02-15	753.780029	756.080017	747.700012	752.400024	752.400024	341,100	REGN
2023-02-16	737	747.559998	735.47998	736.330017	736.330017	555,300	REGN
2023-02-17	738.159973	755.090027	733.330017	748.73999	748.73999	492,700	REGN
2023-02-21	748.090027	752.469971	744.150024	746.52002	746.52002	411,700	REGN
2023-02-22	748.679993	755.390015	744.929993	748.080017	748.080017	415,500	REGN
2023-02-23	744.809998	765	744.280029	759.659973	759.659973	553,300	REGN
2023-02-24	753.809998	765.289978	752	756.98999	756.98999	525,900	REGN
2023-02-27	761.169983	771.650024	756.969971	757.789978	757.789978	557,100	REGN
2023-02-28	756.450012	765.440002	753.630005	760.419983	760.419983	622,700	REGN
2023-03-01	759.890015	772.940002	757.380005	770.440002	770.440002	586,000	REGN
2023-03-02	768.219971	772.659973	762.849976	768.900024	768.900024	425,200	REGN
2023-03-03	771.419983	779.840027	766.349976	779.299988	779.299988	604,800	REGN
2023-03-06	777.98999	785.280029	774.849976	780.380005	780.380005	469,500	REGN
2023-03-07	782	783.590027	772.51001	773.849976	773.849976	757,900	REGN
2023-03-08	774.130005	774.130005	744	745.200012	745.200012	670,300	REGN
2023-03-09	745.73999	755.23999	738.77002	743.75	743.75	600,000	REGN
2023-03-10	746.789978	759.25	744.059998	747	747	505,300	REGN
2023-03-13	749.169983	769.200012	748.280029	752.330017	752.330017	505,200	REGN
2023-03-14	755.390015	769.97998	754.200012	766.799988	766.799988	535,500	REGN
2023-03-15	760.809998	766.159973	755	760.299988	760.299988	499,300	REGN
2023-03-16	753.080017	753.080017	725.659973	749.75	749.75	1,023,900	REGN
2023-03-17	749.919983	754.320007	743.950012	747.650024	747.650024	893,600	REGN
2023-03-20	748.659973	760.330017	745.789978	759.25	759.25	587,800	REGN
2023-03-21	764.650024	765.01001	751.97998	759.76001	759.76001	372,100	REGN
2023-03-22	760.299988	764.390015	751.01001	751.299988	751.299988	322,900	REGN
2023-03-23	806.469971	812.690002	790.48999	802.159973	802.159973	1,994,000	REGN
2023-03-24	805.049988	824	801.01001	820	820	1,129,400	REGN
2023-03-27	821.380005	832.47998	817.869995	820.409973	820.409973	802,000	REGN
2023-03-28	824	827.359985	819.219971	826.969971	826.969971	362,500	REGN
2023-03-29	830	835	818.289978	819.349976	819.349976	459,200	REGN
2023-03-30	816.01001	825.080017	804.640015	811.5	811.5	625,800	REGN
2023-03-31	814.900024	822.52002	810.950012	821.669983	821.669983	866,200	REGN
2023-04-03	818.799988	826.559998	815.590027	826.190002	826.190002	451,400	REGN
2023-04-04	825.849976	830.669983	820.01001	822.090027	822.090027	398,000	REGN
2023-04-05	824.700012	837.549988	823.859985	825.219971	825.219971	560,000	REGN
2023-04-06	823.429993	834	823.429993	828.72998	828.72998	550,000	REGN
2023-04-10	824.369995	826.070007	815.820007	823.76001	823.76001	377,100	REGN
2023-04-11	822.940002	825.599976	817.440002	819.640015	819.640015	291,400	REGN
2023-04-12	824.960022	827.799988	816.890015	820.429993	820.429993	414,200	REGN
2023-04-13	822.450012	834.119995	822.450012	830.349976	830.349976	471,900	REGN