Array Digital Infrastructure, Inc. (UZE)
NYSE: UZE · Real-Time Price · USD · Preferred Stock
17.79
-0.10 (-0.56%)
Dec 3, 2025, 4:00 PM EST - Market closed
UZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 18.05 | 18.05 | 17.77 | 17.96 | 17.62 | -0.50% | 9,737 |
| Nov 14, 2025 | 18.03 | 18.08 | 17.90 | 18.05 | 17.71 | 0.50% | 5,850 |
| Nov 13, 2025 | 18.01 | 18.17 | 17.85 | 17.96 | 17.62 | -0.72% | 17,559 |
| Nov 12, 2025 | 18.21 | 18.26 | 18.00 | 18.09 | 17.74 | -0.82% | 11,046 |
| Nov 11, 2025 | 18.25 | 18.26 | 18.07 | 18.24 | 17.89 | -0.11% | 7,676 |
| Nov 10, 2025 | 18.21 | 18.30 | 18.12 | 18.26 | 17.91 | 0.55% | 4,623 |
| Nov 7, 2025 | 18.21 | 18.31 | 18.01 | 18.16 | 17.81 | -0.27% | 3,745 |
| Nov 6, 2025 | 18.17 | 18.21 | 18.03 | 18.21 | 17.86 | 0.22% | 7,564 |
| Nov 5, 2025 | 18.12 | 18.29 | 18.12 | 18.17 | 17.82 | - | 9,150 |
| Nov 4, 2025 | 18.07 | 18.29 | 18.07 | 18.17 | 17.82 | -0.27% | 11,248 |
| Nov 3, 2025 | 18.20 | 18.30 | 18.17 | 18.22 | 17.87 | 0.94% | 15,807 |
| Oct 31, 2025 | 18.08 | 18.23 | 17.99 | 18.05 | 17.71 | -0.17% | 23,280 |
| Oct 30, 2025 | 18.04 | 18.25 | 18.00 | 18.08 | 17.73 | -0.39% | 31,459 |
| Oct 29, 2025 | 18.18 | 18.34 | 18.10 | 18.15 | 17.80 | -0.17% | 5,366 |
| Oct 28, 2025 | 18.23 | 18.34 | 18.12 | 18.18 | 17.83 | -0.71% | 10,492 |
| Oct 27, 2025 | 18.49 | 18.49 | 18.30 | 18.31 | 17.96 | -1.03% | 1,846 |
| Oct 24, 2025 | 18.41 | 18.55 | 18.37 | 18.50 | 18.15 | 0.49% | 6,120 |
| Oct 23, 2025 | 18.39 | 18.43 | 18.12 | 18.41 | 18.06 | 0.60% | 1,937 |
| Oct 22, 2025 | 18.31 | 18.45 | 18.23 | 18.30 | 17.95 | -0.65% | 13,169 |
| Oct 21, 2025 | 18.41 | 18.72 | 18.36 | 18.42 | 18.07 | 0.11% | 10,272 |
| Oct 20, 2025 | 18.16 | 18.60 | 18.16 | 18.40 | 18.05 | 0.99% | 43,924 |
| Oct 17, 2025 | 18.06 | 18.33 | 18.06 | 18.22 | 17.87 | 0.61% | 94,312 |
| Oct 16, 2025 | 18.14 | 18.27 | 18.04 | 18.11 | 17.76 | -0.60% | 11,708 |
| Oct 15, 2025 | 18.17 | 18.45 | 18.04 | 18.22 | 17.87 | -0.38% | 22,792 |
| Oct 14, 2025 | 18.14 | 18.31 | 18.00 | 18.29 | 17.94 | 0.27% | 3,061 |
| Oct 13, 2025 | 18.02 | 18.32 | 18.02 | 18.24 | 17.89 | 1.05% | 9,596 |
| Oct 10, 2025 | 18.03 | 18.31 | 17.95 | 18.05 | 17.71 | -0.17% | 67,364 |
| Oct 9, 2025 | 18.05 | 18.23 | 17.94 | 18.08 | 17.73 | 0.22% | 40,699 |
| Oct 8, 2025 | 17.94 | 18.29 | 17.93 | 18.04 | 17.70 | 0.28% | 51,164 |
| Oct 7, 2025 | 18.29 | 18.37 | 17.89 | 17.99 | 17.65 | -1.64% | 41,195 |
| Oct 6, 2025 | 18.38 | 18.45 | 18.19 | 18.29 | 17.94 | -0.49% | 54,769 |
| Oct 3, 2025 | 18.61 | 18.61 | 18.32 | 18.38 | 18.03 | -0.65% | 20,806 |
| Oct 2, 2025 | 18.56 | 18.63 | 18.33 | 18.50 | 18.15 | -0.11% | 29,847 |
| Oct 1, 2025 | 18.43 | 18.63 | 18.37 | 18.52 | 18.17 | 0.65% | 12,485 |
| Sep 30, 2025 | 18.47 | 18.71 | 18.30 | 18.40 | 18.05 | -0.81% | 71,857 |
| Sep 29, 2025 | 18.56 | 18.75 | 18.47 | 18.55 | 18.20 | -0.32% | 22,041 |
| Sep 26, 2025 | 18.51 | 18.71 | 18.30 | 18.61 | 18.25 | -0.32% | 16,583 |
| Sep 25, 2025 | 18.69 | 18.72 | 18.25 | 18.67 | 18.31 | 1.30% | 15,851 |
| Sep 24, 2025 | 18.84 | 18.84 | 18.19 | 18.43 | 18.08 | -1.97% | 55,066 |