Array Digital Infrastructure, Inc. (UZD)
NYSE: UZD · Real-Time Price · USD · Preferred Stock
21.70
+0.25 (1.17%)
Sep 3, 2025, 11:52 AM - Market open
UZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 21.02 | 21.56 | 20.83 | 21.45 | 21.45 | 3.52% | 43,560 |
| Aug 29, 2025 | 20.54 | 22.54 | 20.31 | 20.72 | 20.72 | -0.19% | 1,591,476 |
| Aug 28, 2025 | 20.75 | 20.82 | 20.55 | 20.76 | 20.76 | 1.22% | 102,703 |
| Aug 27, 2025 | 20.17 | 20.90 | 20.06 | 20.51 | 20.51 | 1.84% | 222,734 |
| Aug 26, 2025 | 19.94 | 20.56 | 19.94 | 20.14 | 20.14 | 1.00% | 36,120 |
| Aug 25, 2025 | 19.69 | 20.66 | 19.62 | 19.94 | 19.94 | 1.32% | 168,502 |
| Aug 22, 2025 | 19.49 | 19.90 | 19.45 | 19.68 | 19.68 | 1.13% | 97,963 |
| Aug 21, 2025 | 19.52 | 19.64 | 19.18 | 19.46 | 19.46 | 0.21% | 37,700 |
| Aug 20, 2025 | 19.87 | 20.01 | 19.23 | 19.42 | 19.42 | -2.61% | 71,448 |
| Aug 19, 2025 | 19.76 | 20.20 | 19.65 | 19.94 | 19.94 | 1.63% | 34,605 |
| Aug 18, 2025 | 19.50 | 20.00 | 19.13 | 19.62 | 19.62 | 0.51% | 51,385 |
| Aug 15, 2025 | 20.06 | 20.31 | 19.36 | 19.52 | 19.52 | -3.03% | 85,502 |
| Aug 14, 2025 | 20.75 | 20.90 | 20.10 | 20.13 | 20.13 | -2.99% | 43,185 |
| Aug 13, 2025 | 20.50 | 21.25 | 20.46 | 20.75 | 20.75 | 1.47% | 33,944 |
| Aug 12, 2025 | 20.75 | 20.85 | 20.31 | 20.45 | 20.45 | -1.26% | 51,845 |
| Aug 11, 2025 | 22.42 | 22.42 | 19.72 | 20.71 | 20.71 | -6.25% | 99,875 |
| Aug 8, 2025 | 23.62 | 23.62 | 21.88 | 22.09 | 22.09 | -6.20% | 39,747 |
| Aug 7, 2025 | 25.00 | 25.08 | 23.53 | 23.55 | 23.55 | -6.29% | 66,372 |
| Aug 6, 2025 | 25.19 | 25.19 | 25.00 | 25.13 | 25.13 | -0.20% | 25,958 |
| Aug 5, 2025 | 25.01 | 25.23 | 24.80 | 25.18 | 25.18 | 0.56% | 14,592 |
| Aug 4, 2025 | 25.43 | 25.43 | 24.84 | 25.04 | 25.04 | -1.88% | 46,577 |
| Aug 1, 2025 | 25.66 | 25.72 | 25.39 | 25.52 | 25.52 | -0.12% | 39,973 |
| Jul 31, 2025 | 24.87 | 25.70 | 24.24 | 25.55 | 25.55 | 4.33% | 160,818 |
| Jul 30, 2025 | 24.49 | 24.66 | 24.33 | 24.49 | 24.49 | 0.16% | 18,338 |
| Jul 29, 2025 | 24.60 | 25.24 | 24.45 | 24.45 | 24.45 | -0.61% | 54,789 |
| Jul 28, 2025 | 24.54 | 24.60 | 24.50 | 24.60 | 24.60 | 0.24% | 18,564 |
| Jul 25, 2025 | 24.30 | 24.59 | 24.30 | 24.54 | 24.54 | 0.57% | 13,231 |
| Jul 24, 2025 | 24.40 | 24.46 | 24.34 | 24.40 | 24.40 | -0.45% | 8,344 |
| Jul 23, 2025 | 24.49 | 24.51 | 24.46 | 24.51 | 24.51 | -0.08% | 29,622 |
| Jul 22, 2025 | 24.49 | 24.53 | 24.48 | 24.53 | 24.53 | -0.04% | 20,371 |
| Jul 21, 2025 | 24.46 | 24.54 | 24.45 | 24.54 | 24.54 | -0.04% | 15,887 |
| Jul 18, 2025 | 24.53 | 24.55 | 24.47 | 24.55 | 24.55 | - | 6,326 |
| Jul 17, 2025 | 24.38 | 24.60 | 24.36 | 24.55 | 24.55 | 0.41% | 30,281 |
| Jul 16, 2025 | 24.31 | 24.45 | 24.27 | 24.45 | 24.45 | 0.58% | 6,145 |
| Jul 15, 2025 | 24.10 | 24.31 | 24.09 | 24.31 | 24.31 | - | 18,651 |
| Jul 14, 2025 | 24.28 | 24.31 | 24.06 | 24.31 | 24.31 | 0.12% | 17,213 |
| Jul 11, 2025 | 24.35 | 24.49 | 24.20 | 24.28 | 24.28 | -0.29% | 24,715 |
| Jul 10, 2025 | 24.35 | 24.35 | 24.18 | 24.35 | 24.35 | - | 4,051 |
| Jul 9, 2025 | 24.12 | 24.35 | 24.10 | 24.35 | 24.35 | 1.14% | 9,056 |
| Jul 8, 2025 | 23.87 | 24.08 | 23.82 | 24.08 | 24.08 | 1.11% | 14,892 |
| Jul 7, 2025 | 23.84 | 23.90 | 23.77 | 23.81 | 23.81 | -0.75% | 13,158 |
| Jul 3, 2025 | 23.81 | 24.00 | 23.76 | 23.99 | 23.99 | 1.61% | 20,345 |
| Jul 2, 2025 | 23.50 | 23.78 | 23.50 | 23.61 | 23.61 | 1.77% | 30,496 |
| Jul 1, 2025 | 23.62 | 23.63 | 22.95 | 23.20 | 23.20 | -1.82% | 12,841 |
| Jun 30, 2025 | 23.83 | 24.16 | 23.63 | 23.63 | 23.63 | -0.71% | 69,664 |
| Jun 27, 2025 | 23.90 | 23.96 | 23.68 | 23.80 | 23.80 | -0.34% | 64,397 |
| Jun 26, 2025 | 23.70 | 23.88 | 23.70 | 23.88 | 23.88 | 0.25% | 2,666 |
| Jun 25, 2025 | 23.80 | 23.89 | 23.79 | 23.82 | 23.82 | 0.51% | 12,834 |
| Jun 24, 2025 | 23.60 | 23.76 | 23.44 | 23.70 | 23.70 | 0.55% | 7,719 |
| Jun 23, 2025 | 23.58 | 23.62 | 23.50 | 23.57 | 23.57 | 0.04% | 13,495 |