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
2023-04-14	828.840027	831.330017	821.880005	829.330017	829.330017	456,900	REGN
2023-04-17	833.619995	833.619995	818.650024	819.73999	819.73999	351,400	REGN
2023-04-18	822.169983	823.380005	804.150024	808.01001	808.01001	499,700	REGN
2023-04-19	804.72998	810.169983	803.52002	808.859985	808.859985	352,700	REGN
2023-04-20	805.419983	805.619995	796.22998	798.099976	798.099976	495,400	REGN
2023-04-21	798.419983	804.719971	797.26001	800.72998	800.72998	545,500	REGN
2023-04-24	800.429993	806.190002	795.130005	797.039978	797.039978	374,800	REGN
2023-04-25	797.27002	801.820007	784.840027	789.580017	789.580017	468,000	REGN
2023-04-26	781.77002	784.77002	771.140015	778	778	585,600	REGN
2023-04-27	775.330017	796.419983	774.059998	792.289978	792.289978	749,300	REGN
2023-04-28	788.98999	806.080017	788	801.789978	801.789978	470,400	REGN
2023-05-01	803.710022	811.549988	802.119995	806.719971	806.719971	297,500	REGN
2023-05-02	806.719971	815.23999	796.52002	798.450012	798.450012	610,700	REGN
2023-05-03	804.789978	812.98999	798.809998	803.169983	803.169983	786,000	REGN
2023-05-04	775.539978	776.580017	746.130005	753.880005	753.880005	1,229,000	REGN
2023-05-05	753.880005	768.590027	744.890015	762.099976	762.099976	637,000	REGN
2023-05-08	761.929993	761.929993	746.140015	752.119995	752.119995	539,900	REGN
2023-05-09	753.190002	757.400024	750.570007	754.880005	754.880005	464,300	REGN
2023-05-10	756.359985	756.359985	746.450012	749.590027	749.590027	432,800	REGN
2023-05-11	750.130005	750.130005	740.109985	745.570007	745.570007	661,800	REGN
2023-05-12	749.169983	751.880005	743.530029	744.349976	744.349976	394,100	REGN
2023-05-15	744.809998	751.969971	742.950012	750.960022	750.960022	355,900	REGN
2023-05-16	747.98999	747.98999	738.52002	742.280029	742.280029	420,900	REGN
2023-05-17	739.51001	751.150024	732.48999	749.630005	749.630005	524,000	REGN
2023-05-18	747.27002	749.549988	739.76001	747.47998	747.47998	501,500	REGN
2023-05-19	752.299988	764.059998	750.179993	759.049988	759.049988	555,900	REGN
2023-05-22	762.400024	768.119995	743.130005	751.5	751.5	626,900	REGN
2023-05-23	753.210022	756.390015	748.390015	748.559998	748.559998	411,300	REGN
2023-05-24	750.320007	751.280029	735.380005	737.400024	737.400024	547,200	REGN
2023-05-25	733.039978	736.190002	724.030029	725	725	569,300	REGN
2023-05-26	725	726.77002	719	725.049988	725.049988	750,800	REGN
2023-05-30	720.02002	729.450012	717.880005	728.599976	728.599976	497,000	REGN
2023-05-31	730.900024	736.710022	727.409973	735.559998	735.559998	740,200	REGN
2023-06-01	736	740.039978	729.02002	731.169983	731.169983	526,600	REGN
2023-06-02	730.309998	740.179993	724.119995	739.950012	739.950012	527,300	REGN
2023-06-05	742.599976	751.27002	740.5	750.27002	750.27002	544,300	REGN
2023-06-06	751.840027	754.5	745.419983	748.140015	748.140015	394,600	REGN
2023-06-07	744.02002	746.859985	737.820007	738.630005	738.630005	473,700	REGN
2023-06-08	736.960022	751.23999	736.960022	750.119995	750.119995	359,400	REGN
2023-06-09	750.119995	751.609985	743.030029	746.52002	746.52002	536,600	REGN
2023-06-12	747.840027	754.619995	745.030029	754.01001	754.01001	415,100	REGN
2023-06-13	755.190002	767.76001	755.190002	767.349976	767.349976	474,000	REGN
2023-06-14	768.080017	774.460022	761.859985	771.109985	771.109985	495,600	REGN
2023-06-15	773.280029	788.52002	771.349976	783.070007	783.070007	648,100	REGN
2023-06-16	788.070007	794	781.369995	783.049988	783.049988	993,700	REGN
2023-06-20	778.960022	787.409973	775.809998	781.210022	781.210022	507,800	REGN
2023-06-21	781.780029	786.429993	778.070007	778.77002	778.77002	371,100	REGN
2023-06-22	780.280029	783.429993	777	779.809998	779.809998	447,900	REGN
2023-06-23	779.210022	787.119995	771.619995	779.72998	779.72998	615,100	REGN
2023-06-26	781.940002	785.640015	765.02002	784.380005	784.380005	586,800	REGN
2023-06-27	785.960022	786.289978	705	716.090027	716.090027	2,034,500	REGN
2023-06-28	708.210022	710.049988	684.809998	700.030029	700.030029	1,828,300	REGN
2023-06-29	696.77002	709.47998	689.02002	708.419983	708.419983	914,900	REGN
2023-06-30	710.159973	719.599976	704.280029	718.539978	718.539978	1,015,200	REGN
2023-07-03	710.090027	722	710.090027	718.090027	718.090027	345,000	REGN
2023-07-05	716.359985	719.359985	712.380005	717.830017	717.830017	641,900	REGN
2023-07-06	713.059998	714.700012	703.76001	704.830017	704.830017	608,800	REGN
2023-07-07	700.590027	701.150024	692.030029	692.450012	692.450012	696,900	REGN
2023-07-10	690	707.450012	688.52002	703.359985	703.359985	1,078,900	REGN
2023-07-11	707.940002	717.919983	705.030029	716.830017	716.830017	570,400	REGN
2023-07-12	717.75	724.419983	714.150024	718.419983	718.419983	588,900	REGN
2023-07-13	722.570007	730.830017	720	720.97998	720.97998	413,000	REGN
2023-07-14	721.119995	721.349976	715.219971	718.52002	718.52002	621,500	REGN
2023-07-17	718.880005	728.440002	717.98999	721.609985	721.609985	550,200	REGN
2023-07-18	720	726.820007	715.539978	726.549988	726.549988	481,900	REGN
2023-07-19	727.580017	732	718.630005	719.01001	719.01001	581,100	REGN
2023-07-20	720	731.309998	720	723.02002	723.02002	628,800	REGN
2023-07-21	728.789978	738.530029	721.580017	734.630005	734.630005	1,813,600	REGN
2023-07-24	730.450012	733.590027	723.909973	727.130005	727.130005	543,600	REGN
2023-07-25	723.219971	732.659973	721.51001	729.880005	729.880005	444,600	REGN
2023-07-26	729.880005	733.210022	724.26001	730.960022	730.960022	399,300	REGN
2023-07-27	731.210022	751.789978	731.210022	744.659973	744.659973	884,300	REGN
2023-07-28	740	748.679993	723.559998	746.099976	746.099976	744,800	REGN
2023-07-31	745.469971	745.469971	734.849976	741.909973	741.909973	445,000	REGN
2023-08-01	744.659973	744.659973	732.450012	739.070007	739.070007	334,300	REGN
2023-08-02	740.719971	744.780029	726.119995	732.119995	732.119995	623,600	REGN
2023-08-03	762	787.840027	759.150024	771.450012	771.450012	1,068,800	REGN
2023-08-04	775.73999	784.830017	765.059998	766.440002	766.440002	501,000	REGN
2023-08-07	769.690002	782.27002	765.280029	774.73999	774.73999	474,000	REGN
2023-08-08	775.919983	781.289978	770.650024	780.320007	780.320007	441,800	REGN
2023-08-09	782	795.840027	780	785.609985	785.609985	430,100	REGN
2023-08-10	789	799.440002	789	793.01001	793.01001	387,300	REGN
2023-08-11	794.690002	809.659973	794.690002	806.950012	806.950012	526,100	REGN
2023-08-14	809.859985	809.950012	800.799988	808.380005	808.380005	354,500	REGN
2023-08-15	804.419983	810.5	800.890015	805.909973	805.909973	269,200	REGN
2023-08-16	803.940002	808.98999	796.960022	797.340027	797.340027	345,100	REGN
2023-08-17	800.109985	800.109985	794.669983	796.72998	796.72998	320,600	REGN
2023-08-18	794.849976	821	790.340027	812.400024	812.400024	1,064,200	REGN
2023-08-21	825	846.179993	820.609985	844.369995	844.369995	1,082,900	REGN
2023-08-22	842.330017	847.5	835.929993	840.630005	840.630005	765,900	REGN
2023-08-23	845	847.5	837.830017	840.809998	840.809998	540,500	REGN
2023-08-24	842.820007	845.090027	830.23999	831.210022	831.210022	457,800	REGN
2023-08-25	832.530029	834.98999	826.469971	830.349976	830.349976	404,500	REGN
2023-08-28	833.409973	833.409973	828	830.890015	830.890015	249,600	REGN
2023-08-29	833.369995	836.630005	824.599976	830.190002	830.190002	407,200	REGN
2023-08-30	830.75	835.030029	829.320007	834.950012	834.950012	302,100	REGN
2023-08-31	835.869995	835.869995	825.799988	826.48999	826.48999	457,500	REGN
2023-09-01	834.549988	837.919983	829.030029	831.630005	831.630005	253,600	REGN
2023-09-05	835.390015	835.690002	822	822.909973	822.909973	314,300	REGN
2023-09-06	825.23999	825.23999	808.130005	818.390015	818.390015	396,200	REGN