Array Digital Infrastructure, Inc. (UZE)
NYSE: UZE · Real-Time Price · USD · Preferred Stock
18.29
-0.05 (-0.27%)
Jan 30, 2026, 4:00 PM EST - Market closed
UZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.35 | 18.44 | 18.26 | 18.29 | 18.29 | -0.27% | 4,971 |
| Jan 29, 2026 | 18.51 | 18.60 | 18.26 | 18.34 | 18.34 | -0.70% | 10,239 |
| Jan 28, 2026 | 18.63 | 18.90 | 18.41 | 18.47 | 18.47 | -0.86% | 8,584 |
| Jan 27, 2026 | 18.65 | 18.70 | 18.55 | 18.63 | 18.63 | 0.05% | 11,838 |
| Jan 26, 2026 | 18.32 | 18.62 | 18.25 | 18.62 | 18.62 | - | 7,764 |
| Jan 23, 2026 | 18.45 | 18.66 | 18.39 | 18.62 | 18.62 | -0.11% | 3,464 |
| Jan 22, 2026 | 18.70 | 18.70 | 18.50 | 18.64 | 18.64 | -0.27% | 10,102 |
| Jan 21, 2026 | 18.32 | 18.77 | 18.32 | 18.69 | 18.69 | 1.58% | 15,434 |
| Jan 20, 2026 | 18.09 | 18.40 | 18.05 | 18.40 | 18.40 | 0.82% | 41,410 |
| Jan 16, 2026 | 18.28 | 18.32 | 18.10 | 18.25 | 18.25 | -0.22% | 6,945 |
| Jan 15, 2026 | 18.24 | 18.40 | 18.20 | 18.29 | 18.29 | 0.61% | 6,967 |
| Jan 14, 2026 | 18.16 | 18.20 | 18.06 | 18.18 | 18.18 | 0.28% | 5,598 |
| Jan 13, 2026 | 18.07 | 18.17 | 17.99 | 18.13 | 18.13 | 0.33% | 8,921 |
| Jan 12, 2026 | 18.09 | 18.11 | 17.92 | 18.07 | 18.07 | -0.22% | 3,492 |
| Jan 9, 2026 | 18.07 | 18.21 | 17.98 | 18.11 | 18.11 | 0.28% | 2,199 |
| Jan 8, 2026 | 17.85 | 18.22 | 17.85 | 18.06 | 18.06 | 0.78% | 4,265 |
| Jan 7, 2026 | 18.10 | 18.10 | 17.92 | 17.92 | 17.92 | -1.05% | 3,771 |
| Jan 6, 2026 | 18.14 | 18.25 | 17.96 | 18.11 | 18.11 | -0.39% | 3,390 |
| Jan 5, 2026 | 18.11 | 18.25 | 18.10 | 18.18 | 18.18 | 0.50% | 7,886 |
| Jan 2, 2026 | 17.81 | 18.09 | 17.76 | 18.09 | 18.09 | 1.57% | 7,749 |
| Dec 31, 2025 | 17.80 | 17.83 | 17.70 | 17.81 | 17.81 | 0.06% | 30,307 |
| Dec 30, 2025 | 17.81 | 17.92 | 17.80 | 17.80 | 17.80 | -0.56% | 41,433 |
| Dec 29, 2025 | 17.74 | 17.90 | 17.74 | 17.90 | 17.90 | 0.90% | 9,860 |
| Dec 26, 2025 | 17.95 | 17.95 | 17.74 | 17.74 | 17.74 | -1.39% | 2,761 |
| Dec 24, 2025 | 17.75 | 17.99 | 17.75 | 17.99 | 17.99 | 0.47% | 1,483 |
| Dec 23, 2025 | 17.83 | 18.05 | 17.83 | 17.91 | 17.91 | 0.03% | 12,504 |
| Dec 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.06% | 316 |
| Dec 19, 2025 | 17.91 | 17.95 | 17.75 | 17.91 | 17.91 | -0.56% | 5,127 |
| Dec 18, 2025 | 18.03 | 18.05 | 17.83 | 18.01 | 18.01 | -0.28% | 6,768 |
| Dec 17, 2025 | 17.84 | 18.06 | 17.62 | 18.06 | 18.06 | 0.44% | 7,118 |
| Dec 16, 2025 | 17.84 | 17.98 | 17.79 | 17.98 | 17.98 | -0.61% | 3,177 |
| Dec 15, 2025 | 18.04 | 18.09 | 17.93 | 18.09 | 18.09 | -0.28% | 2,117 |
| Dec 12, 2025 | 18.14 | 18.17 | 17.92 | 18.14 | 18.14 | - | 2,443 |
| Dec 11, 2025 | 18.19 | 18.21 | 18.03 | 18.14 | 18.14 | -0.49% | 8,837 |
| Dec 10, 2025 | 17.88 | 18.23 | 17.88 | 18.23 | 18.23 | 0.94% | 10,784 |
| Dec 9, 2025 | 17.92 | 18.06 | 17.86 | 18.06 | 18.06 | 1.12% | 18,345 |
| Dec 8, 2025 | 17.84 | 17.94 | 17.69 | 17.86 | 17.86 | -0.45% | 17,903 |
| Dec 5, 2025 | 17.95 | 17.99 | 17.70 | 17.94 | 17.94 | 0.50% | 5,280 |
| Dec 4, 2025 | 17.80 | 17.96 | 17.65 | 17.85 | 17.85 | 0.34% | 13,157 |
| Dec 3, 2025 | 17.88 | 17.91 | 17.76 | 17.79 | 17.79 | -0.56% | 3,462 |
| Dec 2, 2025 | 17.83 | 17.91 | 17.58 | 17.89 | 17.89 | 0.11% | 5,068 |
| Dec 1, 2025 | 17.66 | 17.98 | 17.66 | 17.87 | 17.87 | -0.33% | 6,157 |
| Nov 28, 2025 | 17.65 | 17.93 | 17.65 | 17.93 | 17.93 | -0.39% | 5,400 |
| Nov 26, 2025 | 18.01 | 18.09 | 17.93 | 18.00 | 17.66 | 0.06% | 11,726 |
| Nov 25, 2025 | 17.91 | 18.00 | 17.85 | 17.99 | 17.65 | 0.22% | 12,973 |
| Nov 24, 2025 | 17.86 | 18.01 | 17.79 | 17.95 | 17.61 | 0.79% | 18,013 |
| Nov 21, 2025 | 17.94 | 17.94 | 17.74 | 17.81 | 17.47 | 0.23% | 4,591 |
| Nov 20, 2025 | 18.02 | 18.02 | 17.60 | 17.77 | 17.43 | -1.00% | 18,902 |
| Nov 19, 2025 | 17.96 | 18.02 | 17.81 | 17.95 | 17.61 | 0.22% | 11,090 |
| Nov 18, 2025 | 17.92 | 17.99 | 17.78 | 17.91 | 17.57 | -0.28% | 9,204 |