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
2023-09-07	821.200012	827.530029	817.280029	825.26001	825.26001	356,900	REGN
2023-09-08	830.359985	841.159973	825.299988	830.690002	830.690002	421,600	REGN
2023-09-11	824.47998	835.849976	822.890015	833.530029	833.530029	374,800	REGN
2023-09-12	835.48999	837.299988	829.460022	832.77002	832.77002	296,100	REGN
2023-09-13	832.580017	835.549988	824.97998	826.25	826.25	396,500	REGN
2023-09-14	830	838.059998	826.530029	832.380005	832.380005	388,900	REGN
2023-09-15	832.849976	836.349976	822.099976	823.400024	823.400024	1,032,400	REGN
2023-09-18	824.799988	828.51001	817.080017	824.51001	824.51001	406,100	REGN
2023-09-19	825.27002	836.97998	823.599976	836.76001	836.76001	344,100	REGN
2023-09-20	838.059998	838.109985	830.900024	831.619995	831.619995	304,300	REGN
2023-09-21	829.919983	832.150024	817.5	823.380005	823.380005	400,300	REGN
2023-09-22	822.02002	831.5	818.299988	824.840027	824.840027	464,500	REGN
2023-09-25	823.049988	834.830017	820.130005	834.640015	834.640015	294,700	REGN
2023-09-26	835	840.450012	827.440002	832.409973	832.409973	479,800	REGN
2023-09-27	832.409973	839.419983	830.719971	832.559998	832.559998	380,300	REGN
2023-09-28	833.299988	837.469971	826.349976	834.570007	834.570007	369,900	REGN
2023-09-29	833.48999	833.679993	819.909973	822.960022	822.960022	409,800	REGN
2023-10-02	827	833.280029	808.900024	818.030029	818.030029	487,700	REGN
2023-10-03	812	813.73999	799.77002	808.309998	808.309998	426,700	REGN
2023-10-04	809.159973	816.700012	805.929993	814.98999	814.98999	344,600	REGN
2023-10-05	814.98999	831.650024	814.969971	831.119995	831.119995	387,300	REGN
2023-10-06	829.400024	842	825.950012	836.570007	836.570007	392,400	REGN
2023-10-09	834.97998	840.01001	826.27002	831.820007	831.820007	256,700	REGN
2023-10-10	829.5	838.700012	825.789978	834.960022	834.960022	261,400	REGN
2023-10-11	838.869995	838.869995	827.73999	836.070007	836.070007	306,800	REGN
2023-10-12	836.210022	840.090027	829.549988	838.48999	838.48999	308,200	REGN
2023-10-13	845.090027	853.969971	836.169983	839.630005	839.630005	526,400	REGN
2023-10-16	842.809998	847	837.330017	843.659973	843.659973	381,400	REGN
2023-10-17	843	844.200012	833.320007	836.849976	836.849976	323,100	REGN
2023-10-18	833.26001	833.580017	824.799988	826.030029	826.030029	383,800	REGN
2023-10-19	823.580017	824.539978	805.469971	808.640015	808.640015	488,400	REGN
2023-10-20	808.289978	818.570007	803.960022	808.469971	808.469971	743,100	REGN
2023-10-23	810.179993	810.789978	792.27002	795.539978	795.539978	473,400	REGN
2023-10-24	796	808.75	795.710022	804.280029	804.280029	346,900	REGN
2023-10-25	801.309998	802.409973	789.02002	797.039978	797.039978	340,100	REGN
2023-10-26	794.580017	797.780029	787.460022	792.01001	792.01001	351,200	REGN
2023-10-27	792.400024	792.450012	769.190002	775.179993	775.179993	438,900	REGN
2023-10-30	779.530029	783.97998	774.719971	777.669983	777.669983	371,300	REGN
2023-10-31	775.140015	782.26001	772.840027	779.890015	779.890015	382,200	REGN
2023-11-01	783.909973	793.580017	774.97998	791.27002	791.27002	419,500	REGN
2023-11-02	791.869995	831.150024	788.119995	818.789978	818.789978	729,300	REGN
2023-11-03	838.159973	839.200012	811.919983	816.900024	816.900024	456,200	REGN
2023-11-06	823.140015	840.25	820.130005	832.409973	832.409973	422,700	REGN
2023-11-07	838.460022	838.460022	823.900024	830.789978	830.789978	670,800	REGN
2023-11-08	834.330017	834.330017	813.380005	822.789978	822.789978	637,200	REGN
2023-11-09	815.48999	816.679993	796.409973	800.26001	800.26001	622,200	REGN
2023-11-10	806.880005	806.880005	783.570007	798.940002	798.940002	994,800	REGN
2023-11-13	795.919983	803.359985	788.039978	796.700012	796.700012	736,700	REGN
2023-11-14	805	805.599976	792.549988	793.700012	793.700012	545,200	REGN
2023-11-15	790.659973	798.5	784.960022	792.380005	792.380005	502,100	REGN
2023-11-16	802.059998	802.059998	785.830017	796.539978	796.539978	493,800	REGN
2023-11-17	803.309998	808.140015	799.640015	802.429993	802.429993	354,500	REGN
2023-11-20	795.27002	806.869995	795.27002	801.640015	801.640015	340,700	REGN
2023-11-21	805.150024	805.150024	793	798.830017	798.830017	310,700	REGN
2023-11-22	802.640015	807.460022	798.090027	799.72998	799.72998	233,100	REGN
2020-11-23	59.599998	61.349998	59.599998	60.150002	55.574856	4,900	NATH
2020-11-24	60.200001	62.439999	60.200001	61.639999	56.951515	8,200	NATH
2020-11-25	61.459999	62	59.959999	59.959999	55.399296	4,400	NATH
2020-11-27	59.509998	59.509998	58.07	58.299999	53.865562	4,300	NATH
2020-11-30	57.849998	57.849998	56.09	56.799999	52.479656	5,400	NATH
2020-12-01	57.09	58.779999	57.09	57.41	53.043262	5,200	NATH
2020-12-02	56.84	57.799999	56.290001	56.32	52.036167	4,300	NATH
2020-12-03	57	57.41	56.490002	57.41	53.043262	3,200	NATH
2020-12-04	57.290001	58.400002	57.290001	57.869999	53.468269	4,200	NATH
2020-12-07	57.27	57.869999	57.23	57.439999	53.070976	4,800	NATH
2020-12-08	57.040001	60.439999	57	60.439999	55.842793	17,800	NATH
2020-12-09	60.5	60.5	58.599998	58.790001	54.318295	4,800	NATH
2020-12-10	57.560001	59.150002	57.560001	58.799999	54.32753	3,300	NATH
2020-12-11	58.119999	60.439999	58.119999	59.68	55.140598	2,800	NATH
2020-12-14	59.779999	60.48	59.549999	59.549999	55.020485	3,500	NATH
2020-12-15	59.16	59.849998	58.150002	59.110001	54.613953	14,600	NATH
2020-12-16	59.41	59.91	57.419998	57.419998	53.052498	21,300	NATH
2020-12-17	57.889999	58.349998	56.139999	56.419998	52.128559	22,500	NATH
2020-12-18	57.23	57.830002	55.970001	55.970001	51.712784	33,400	NATH
2020-12-21	56.139999	56.25	53.900002	53.900002	49.80024	12,800	NATH
2020-12-22	53.740002	55.900002	53.110001	53.110001	49.07032	13,000	NATH
2020-12-23	53.900002	54.990002	53	54.560001	50.410042	11,400	NATH
2020-12-24	54.509998	54.509998	53.880001	54.380001	50.243725	2,700	NATH
2020-12-28	55.700001	56.360001	54.549999	54.549999	50.400795	9,800	NATH
2020-12-29	54.580002	55.860001	54	54.900002	50.724178	8,800	NATH
2020-12-30	55	55.91	54	54.27	50.142094	13,500	NATH
2020-12-31	54.610001	55.580002	54.509998	55.220001	51.019836	9,300	NATH
2021-01-04	55.700001	56.549999	55.57	55.720001	51.481808	10,400	NATH
2021-01-05	56.060001	58.939999	55.98	56.349998	52.063885	20,800	NATH
2021-01-06	56.619999	60	56.549999	57.209999	52.858467	19,800	NATH
2021-01-07	59	59	57.150002	57.259998	52.904667	11,100	NATH
2021-01-08	58.439999	59.259998	57.400002	57.560001	53.181854	7,500	NATH
2021-01-11	57.630001	58.700001	57.599998	58.299999	53.865562	3,600	NATH
2021-01-12	58.139999	58.459999	58	58.459999	54.013397	5,600	NATH
2021-01-13	57.529999	58.68	57.139999	57.139999	52.793789	5,100	NATH
2021-01-14	58.200001	58.240002	57.25	58.07	53.653069	4,800	NATH
2021-01-15	57.759998	58.099998	57.360001	57.869999	53.468269	7,100	NATH
2021-01-19	58.25	59.119999	57.09	58	53.588387	16,000	NATH
2021-01-20	57.799999	59.290001	57.630001	58.470001	54.02264	15,800	NATH
2021-01-21	58.57	59.849998	58.060001	58.139999	53.717731	7,800	NATH
2021-01-22	58.040001	58.32	57.639999	57.990002	53.57914	8,800	NATH
2021-01-25	57.529999	57.619999	56.049999	56.560001	52.257915	10,700	NATH
2021-01-26	56.75	57.5	56.060001	56.200001	51.925304	7,100	NATH
2021-01-27	56.099998	56.880001	56.049999	56.080002	51.814419	13,000	NATH
2021-01-28	56.419998	57.139999	56.080002	56.209999	51.934532	6,700	NATH