Array Digital Infrastructure, Inc. (UZE)
NYSE: UZE · Real-Time Price · USD · Preferred Stock
18.75
+0.35 (1.90%)
Sep 5, 2025, 4:00 PM - Market closed
UZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.40 | 18.82 | 18.26 | 18.75 | 18.75 | 1.90% | 106,643 |
| Sep 4, 2025 | 18.49 | 18.51 | 18.31 | 18.40 | 18.40 | -0.05% | 13,567 |
| Sep 3, 2025 | 18.25 | 18.72 | 18.20 | 18.41 | 18.41 | 1.88% | 53,061 |
| Sep 2, 2025 | 17.56 | 18.41 | 17.49 | 18.07 | 18.07 | 3.20% | 329,896 |
| Aug 29, 2025 | 17.63 | 18.27 | 17.50 | 17.51 | 17.51 | -1.96% | 1,703,668 |
| Aug 28, 2025 | 17.69 | 17.93 | 17.66 | 17.86 | 17.86 | 1.19% | 264,458 |
| Aug 27, 2025 | 17.49 | 17.99 | 17.49 | 17.65 | 17.65 | 0.11% | 169,775 |
| Aug 26, 2025 | 17.32 | 17.67 | 17.25 | 17.63 | 17.63 | 1.91% | 269,509 |
| Aug 25, 2025 | 17.11 | 17.65 | 17.00 | 17.30 | 17.30 | 1.17% | 226,568 |
| Aug 22, 2025 | 16.99 | 17.39 | 16.85 | 17.10 | 17.10 | 1.30% | 110,434 |
| Aug 21, 2025 | 16.84 | 16.98 | 16.56 | 16.88 | 16.88 | 0.30% | 39,114 |
| Aug 20, 2025 | 17.29 | 17.29 | 16.60 | 16.83 | 16.83 | -2.66% | 57,736 |
| Aug 19, 2025 | 17.18 | 17.70 | 17.07 | 17.29 | 17.29 | 1.29% | 64,304 |
| Aug 18, 2025 | 17.10 | 17.29 | 16.79 | 17.07 | 17.07 | -0.06% | 68,807 |
| Aug 15, 2025 | 17.40 | 17.48 | 16.72 | 17.08 | 17.08 | -1.84% | 96,283 |
| Aug 14, 2025 | 17.90 | 18.10 | 17.11 | 17.40 | 17.40 | -2.63% | 159,623 |
| Aug 13, 2025 | 17.70 | 18.30 | 17.70 | 17.87 | 17.87 | 0.96% | 57,248 |
| Aug 12, 2025 | 17.76 | 18.14 | 17.37 | 17.70 | 17.70 | -1.83% | 105,559 |
| Aug 11, 2025 | 19.66 | 19.66 | 17.29 | 18.03 | 18.03 | -7.16% | 137,332 |
| Aug 8, 2025 | 20.91 | 20.91 | 19.23 | 19.42 | 19.42 | -7.13% | 44,226 |
| Aug 7, 2025 | 21.90 | 21.90 | 20.90 | 20.91 | 20.91 | -4.52% | 40,499 |
| Aug 6, 2025 | 21.98 | 22.00 | 21.82 | 21.90 | 21.90 | -0.41% | 10,737 |
| Aug 5, 2025 | 22.05 | 22.11 | 21.75 | 21.99 | 21.99 | -0.05% | 21,429 |
| Aug 4, 2025 | 22.10 | 22.27 | 21.93 | 22.00 | 22.00 | -0.45% | 20,266 |
| Aug 1, 2025 | 22.11 | 22.35 | 22.09 | 22.10 | 22.10 | -0.32% | 15,410 |
| Jul 31, 2025 | 21.48 | 22.29 | 21.44 | 22.17 | 22.17 | 2.40% | 65,031 |
| Jul 30, 2025 | 21.55 | 21.72 | 21.40 | 21.65 | 21.65 | 0.60% | 19,777 |
| Jul 29, 2025 | 21.85 | 22.32 | 21.43 | 21.52 | 21.52 | -1.91% | 73,573 |
| Jul 28, 2025 | 21.58 | 21.94 | 21.55 | 21.94 | 21.94 | 1.67% | 16,203 |
| Jul 25, 2025 | 21.53 | 21.65 | 21.25 | 21.58 | 21.58 | 0.42% | 24,151 |
| Jul 24, 2025 | 21.44 | 21.49 | 21.44 | 21.49 | 21.49 | 0.23% | 54,677 |
| Jul 23, 2025 | 21.25 | 21.44 | 21.24 | 21.44 | 21.44 | 0.85% | 53,779 |
| Jul 22, 2025 | 21.24 | 21.26 | 21.23 | 21.26 | 21.26 | 0.14% | 3,899 |
| Jul 21, 2025 | 21.36 | 21.44 | 21.21 | 21.23 | 21.23 | -0.70% | 18,375 |
| Jul 18, 2025 | 21.40 | 21.41 | 21.36 | 21.38 | 21.38 | 0.38% | 4,143 |
| Jul 17, 2025 | 21.22 | 21.32 | 21.22 | 21.30 | 21.30 | -0.05% | 4,293 |
| Jul 16, 2025 | 21.40 | 21.40 | 21.21 | 21.31 | 21.31 | 0.57% | 12,381 |
| Jul 15, 2025 | 21.30 | 21.34 | 21.12 | 21.19 | 21.19 | -0.56% | 49,401 |
| Jul 14, 2025 | 21.20 | 21.50 | 21.20 | 21.31 | 21.31 | 1.19% | 63,412 |
| Jul 11, 2025 | 21.30 | 22.00 | 21.05 | 21.06 | 21.06 | -1.22% | 44,586 |
| Jul 10, 2025 | 21.34 | 21.40 | 21.26 | 21.32 | 21.32 | -0.37% | 24,316 |
| Jul 9, 2025 | 21.21 | 21.45 | 21.21 | 21.40 | 21.40 | 0.47% | 36,590 |
| Jul 8, 2025 | 21.18 | 21.30 | 21.18 | 21.30 | 21.30 | 0.14% | 4,837 |
| Jul 7, 2025 | 21.14 | 21.29 | 21.14 | 21.27 | 21.27 | 0.33% | 9,540 |
| Jul 3, 2025 | 20.98 | 21.27 | 20.97 | 21.20 | 21.20 | 1.39% | 6,668 |
| Jul 2, 2025 | 20.35 | 20.95 | 20.35 | 20.91 | 20.91 | 3.93% | 49,673 |
| Jul 1, 2025 | 20.51 | 20.51 | 20.01 | 20.12 | 20.12 | -1.95% | 10,273 |
| Jun 30, 2025 | 20.71 | 20.74 | 20.52 | 20.52 | 20.52 | -1.06% | 73,183 |
| Jun 27, 2025 | 20.84 | 20.95 | 20.66 | 20.74 | 20.74 | -0.67% | 40,279 |
| Jun 26, 2025 | 20.74 | 20.90 | 20.74 | 20.88 | 20.88 | 0.92% | 15,453 |