Array Technologies, Inc. (ARRY)
NASDAQ: ARRY · Real-Time Price · USD
5.73
-0.18 (-3.05%)
At close: Aug 6, 2025, 4:00 PM
5.80
+0.07 (1.22%)
After-hours: Aug 6, 2025, 7:44 PM EDT
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.87 | 6.01 | 5.70 | 5.73 | 5.73 | -3.05% | 5,486,381 |
| Aug 5, 2025 | 6.09 | 6.09 | 5.80 | 5.91 | 5.91 | -1.50% | 6,296,377 |
| Aug 4, 2025 | 6.15 | 6.18 | 5.98 | 6.00 | 6.00 | -0.99% | 7,313,441 |
| Aug 1, 2025 | 6.50 | 6.57 | 6.04 | 6.06 | 6.06 | -6.77% | 8,277,254 |
| Jul 31, 2025 | 6.66 | 6.68 | 6.44 | 6.50 | 6.50 | -2.11% | 7,512,454 |
| Jul 30, 2025 | 6.87 | 7.00 | 6.53 | 6.64 | 6.64 | -4.46% | 6,182,205 |
| Jul 29, 2025 | 7.09 | 7.09 | 6.77 | 6.95 | 6.95 | -1.42% | 4,768,081 |
| Jul 28, 2025 | 6.95 | 7.08 | 6.71 | 7.05 | 7.05 | 2.03% | 5,242,381 |
| Jul 25, 2025 | 6.77 | 6.92 | 6.62 | 6.91 | 6.91 | 3.44% | 4,467,240 |
| Jul 24, 2025 | 6.88 | 6.94 | 6.60 | 6.68 | 6.68 | -3.88% | 3,436,512 |
| Jul 23, 2025 | 7.08 | 7.22 | 6.92 | 6.95 | 6.95 | -1.56% | 3,981,116 |
| Jul 22, 2025 | 6.82 | 7.31 | 6.75 | 7.06 | 7.06 | 3.52% | 5,239,778 |
| Jul 21, 2025 | 7.19 | 7.27 | 6.81 | 6.82 | 6.82 | -3.94% | 3,469,206 |
| Jul 18, 2025 | 7.00 | 7.14 | 6.91 | 7.10 | 7.10 | 3.05% | 4,404,133 |
| Jul 17, 2025 | 7.13 | 7.13 | 6.80 | 6.89 | 6.89 | -2.13% | 5,106,010 |
| Jul 16, 2025 | 7.46 | 7.50 | 6.93 | 7.04 | 7.04 | -5.12% | 8,254,202 |
| Jul 15, 2025 | 7.62 | 7.76 | 7.34 | 7.42 | 7.42 | 0.13% | 4,982,396 |
| Jul 14, 2025 | 7.48 | 7.64 | 7.20 | 7.41 | 7.41 | -0.80% | 6,909,411 |
| Jul 11, 2025 | 7.55 | 7.70 | 7.41 | 7.47 | 7.47 | -2.23% | 5,002,991 |
| Jul 10, 2025 | 7.75 | 7.92 | 7.63 | 7.64 | 7.64 | -0.78% | 4,554,928 |
| Jul 9, 2025 | 7.48 | 7.72 | 7.39 | 7.70 | 7.70 | 4.62% | 9,846,216 |
| Jul 8, 2025 | 7.61 | 7.69 | 7.22 | 7.36 | 7.36 | -6.60% | 10,795,154 |
| Jul 7, 2025 | 7.69 | 7.99 | 7.33 | 7.88 | 7.88 | 1.16% | 10,757,074 |
| Jul 3, 2025 | 7.26 | 7.83 | 7.24 | 7.79 | 7.79 | 11.93% | 6,673,910 |
| Jul 2, 2025 | 6.68 | 7.26 | 6.55 | 6.96 | 6.96 | 4.82% | 10,247,582 |
| Jul 1, 2025 | 5.90 | 6.81 | 5.73 | 6.64 | 6.64 | 12.54% | 18,273,777 |
| Jun 30, 2025 | 5.94 | 6.15 | 5.68 | 5.90 | 5.90 | -8.39% | 18,324,113 |
| Jun 27, 2025 | 6.57 | 6.57 | 6.22 | 6.44 | 6.44 | -0.92% | 13,486,293 |
| Jun 26, 2025 | 6.32 | 6.60 | 6.23 | 6.50 | 6.50 | 4.17% | 11,418,944 |
| Jun 25, 2025 | 6.37 | 6.42 | 6.17 | 6.24 | 6.24 | -2.04% | 28,536,072 |
| Jun 24, 2025 | 6.22 | 6.66 | 5.91 | 6.37 | 6.37 | -13.80% | 30,607,955 |
| Jun 23, 2025 | 7.33 | 7.61 | 7.28 | 7.39 | 7.39 | -0.14% | 2,970,408 |
| Jun 20, 2025 | 7.80 | 8.08 | 7.38 | 7.40 | 7.40 | -1.86% | 8,888,153 |
| Jun 18, 2025 | 7.59 | 8.09 | 7.42 | 7.54 | 7.54 | 1.48% | 6,537,165 |
| Jun 17, 2025 | 6.65 | 7.94 | 6.64 | 7.43 | 7.43 | -6.66% | 8,188,796 |
| Jun 16, 2025 | 8.13 | 8.19 | 7.74 | 7.96 | 7.96 | - | 3,117,033 |
| Jun 13, 2025 | 7.37 | 8.07 | 7.17 | 7.96 | 7.96 | 7.13% | 6,151,700 |
| Jun 12, 2025 | 7.76 | 7.84 | 7.42 | 7.43 | 7.43 | -4.38% | 2,785,313 |
| Jun 11, 2025 | 7.88 | 7.98 | 7.63 | 7.77 | 7.77 | 0.65% | 4,978,724 |
| Jun 10, 2025 | 7.68 | 7.79 | 7.48 | 7.72 | 7.72 | 3.07% | 5,881,445 |
| Jun 9, 2025 | 7.60 | 7.77 | 7.48 | 7.49 | 7.49 | -0.13% | 4,364,571 |
| Jun 6, 2025 | 7.53 | 7.64 | 7.16 | 7.50 | 7.50 | 1.35% | 3,861,134 |
| Jun 5, 2025 | 7.00 | 7.50 | 6.58 | 7.40 | 7.40 | 6.02% | 8,593,891 |
| Jun 4, 2025 | 7.06 | 7.25 | 6.87 | 6.98 | 6.98 | -0.43% | 3,809,784 |
| Jun 3, 2025 | 6.58 | 7.23 | 6.46 | 7.01 | 7.01 | 6.53% | 4,610,937 |
| Jun 2, 2025 | 6.64 | 6.69 | 6.40 | 6.58 | 6.58 | -0.30% | 3,917,010 |
| May 30, 2025 | 6.62 | 6.86 | 6.52 | 6.60 | 6.60 | -0.30% | 3,567,561 |
| May 29, 2025 | 6.95 | 7.06 | 6.56 | 6.62 | 6.62 | -3.64% | 3,445,908 |
| May 28, 2025 | 7.00 | 7.03 | 6.79 | 6.87 | 6.87 | -1.86% | 2,889,081 |
| May 27, 2025 | 7.03 | 7.17 | 6.74 | 7.00 | 7.00 | 1.74% | 4,601,200 |