Array Digital Infrastructure, Inc. (UZE)
NYSE: UZE · Real-Time Price · USD · Preferred Stock
18.29
+0.21 (1.16%)
Oct 10, 2025, 10:41 AM EDT - Market open
UZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.05 | 18.23 | 17.94 | 18.08 | 18.08 | 0.22% | 40,699 |
| Oct 8, 2025 | 17.94 | 18.29 | 17.93 | 18.04 | 18.04 | 0.28% | 51,164 |
| Oct 7, 2025 | 18.29 | 18.37 | 17.89 | 17.99 | 17.99 | -1.64% | 41,195 |
| Oct 6, 2025 | 18.38 | 18.45 | 18.19 | 18.29 | 18.29 | -0.49% | 54,769 |
| Oct 3, 2025 | 18.61 | 18.61 | 18.32 | 18.38 | 18.38 | -0.65% | 20,806 |
| Oct 2, 2025 | 18.56 | 18.63 | 18.33 | 18.50 | 18.50 | -0.11% | 29,847 |
| Oct 1, 2025 | 18.43 | 18.63 | 18.37 | 18.52 | 18.52 | 0.65% | 12,485 |
| Sep 30, 2025 | 18.47 | 18.71 | 18.30 | 18.40 | 18.40 | -0.81% | 71,857 |
| Sep 29, 2025 | 18.56 | 18.75 | 18.47 | 18.55 | 18.55 | -0.32% | 22,041 |
| Sep 26, 2025 | 18.51 | 18.71 | 18.30 | 18.61 | 18.61 | -0.32% | 16,583 |
| Sep 25, 2025 | 18.69 | 18.72 | 18.25 | 18.67 | 18.67 | 1.30% | 15,851 |
| Sep 24, 2025 | 18.84 | 18.84 | 18.19 | 18.43 | 18.43 | -1.97% | 55,066 |
| Sep 23, 2025 | 19.10 | 19.10 | 18.63 | 18.80 | 18.80 | -1.31% | 32,517 |
| Sep 22, 2025 | 19.00 | 19.09 | 18.91 | 19.05 | 19.05 | 0.21% | 22,812 |
| Sep 19, 2025 | 19.09 | 19.18 | 18.90 | 19.01 | 19.01 | -0.42% | 23,194 |
| Sep 18, 2025 | 19.08 | 19.15 | 19.01 | 19.09 | 19.09 | -0.16% | 9,780 |
| Sep 17, 2025 | 19.06 | 19.21 | 18.88 | 19.12 | 19.12 | -0.21% | 44,996 |
| Sep 16, 2025 | 19.08 | 19.22 | 18.96 | 19.16 | 19.16 | -0.10% | 51,504 |
| Sep 15, 2025 | 19.24 | 19.38 | 19.07 | 19.18 | 19.18 | - | 25,985 |
| Sep 12, 2025 | 19.11 | 19.67 | 19.00 | 19.18 | 19.18 | - | 62,774 |
| Sep 11, 2025 | 18.96 | 19.39 | 18.96 | 19.18 | 19.18 | 1.11% | 68,150 |
| Sep 10, 2025 | 18.90 | 19.12 | 18.88 | 18.97 | 18.97 | 0.74% | 24,812 |
| Sep 9, 2025 | 18.90 | 18.90 | 18.62 | 18.83 | 18.83 | 0.05% | 37,162 |
| Sep 8, 2025 | 18.83 | 19.00 | 18.75 | 18.82 | 18.82 | 0.37% | 42,913 |
| 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 | 17.52 | 1.19% | 264,458 |
| Aug 27, 2025 | 17.49 | 17.99 | 17.49 | 17.65 | 17.31 | 0.11% | 169,775 |
| Aug 26, 2025 | 17.32 | 17.67 | 17.25 | 17.63 | 17.29 | 1.91% | 269,509 |
| Aug 25, 2025 | 17.11 | 17.65 | 17.00 | 17.30 | 16.97 | 1.17% | 226,568 |
| Aug 22, 2025 | 16.99 | 17.39 | 16.85 | 17.10 | 16.77 | 1.30% | 110,434 |
| Aug 21, 2025 | 16.84 | 16.98 | 16.56 | 16.88 | 16.56 | 0.30% | 39,114 |
| Aug 20, 2025 | 17.29 | 17.29 | 16.60 | 16.83 | 16.51 | -2.66% | 57,736 |
| Aug 19, 2025 | 17.18 | 17.70 | 17.07 | 17.29 | 16.96 | 1.29% | 64,304 |
| Aug 18, 2025 | 17.10 | 17.29 | 16.79 | 17.07 | 16.74 | -0.06% | 68,807 |
| Aug 15, 2025 | 17.40 | 17.48 | 16.72 | 17.08 | 16.75 | -1.84% | 96,283 |
| Aug 14, 2025 | 17.90 | 18.10 | 17.11 | 17.40 | 17.07 | -2.63% | 159,623 |
| Aug 13, 2025 | 17.70 | 18.30 | 17.70 | 17.87 | 17.53 | 0.96% | 57,248 |
| Aug 12, 2025 | 17.76 | 18.14 | 17.37 | 17.70 | 17.36 | -1.83% | 105,559 |
| Aug 11, 2025 | 19.66 | 19.66 | 17.29 | 18.03 | 17.68 | -7.16% | 137,332 |
| Aug 8, 2025 | 20.91 | 20.91 | 19.23 | 19.42 | 19.05 | -7.13% | 44,226 |
| Aug 7, 2025 | 21.90 | 21.90 | 20.90 | 20.91 | 20.51 | -4.52% | 40,499 |
| Aug 6, 2025 | 21.98 | 22.00 | 21.82 | 21.90 | 21.48 | -0.41% | 10,737 |
| Aug 5, 2025 | 22.05 | 22.11 | 21.75 | 21.99 | 21.57 | -0.05% | 21,429 |
| Aug 4, 2025 | 22.10 | 22.27 | 21.93 | 22.00 | 21.58 | -0.45% | 20,266 |
| Aug 1, 2025 | 22.11 | 22.35 | 22.09 | 22.10 | 21.68 | -0.32% | 15,410 |
| Jul 31, 2025 | 21.48 | 22.29 | 21.44 | 22.17 | 21.74 | 2.40% | 65,031 |