Skip to main content
Array Digital Infrastructure, Inc. (UZE)
NYSE: UZE · Real-Time Price · USD · Preferred Stock
17.94
+0.09 (0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

UZE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9517.9917.7017.9417.940.50%5,280
Dec 4, 202517.8017.9617.6517.8517.850.34%13,157
Dec 3, 202517.8817.9117.7617.7917.79-0.56%3,462
Dec 2, 202517.8317.9117.5817.8917.890.11%5,068
Dec 1, 202517.6617.9817.6617.8717.87-0.33%6,157
Nov 28, 202517.6517.9317.6517.9317.93-0.39%5,400
Nov 26, 202518.0118.0917.9318.0017.660.06%11,726
Nov 25, 202517.9118.0017.8517.9917.650.22%12,973
Nov 24, 202517.8618.0117.7917.9517.610.79%18,013
Nov 21, 202517.9417.9417.7417.8117.470.23%4,591
Nov 20, 202518.0218.0217.6017.7717.43-1.00%18,902
Nov 19, 202517.9618.0217.8117.9517.610.22%11,090
Nov 18, 202517.9217.9917.7817.9117.57-0.28%9,204
Nov 17, 202518.0518.0517.7717.9617.62-0.50%9,737
Nov 14, 202518.0318.0817.9018.0517.710.50%5,850
Nov 13, 202518.0118.1717.8517.9617.62-0.72%17,559
Nov 12, 202518.2118.2618.0018.0917.74-0.82%11,046
Nov 11, 202518.2518.2618.0718.2417.89-0.11%7,676
Nov 10, 202518.2118.3018.1218.2617.910.55%4,623
Nov 7, 202518.2118.3118.0118.1617.81-0.27%3,745
Nov 6, 202518.1718.2118.0318.2117.860.22%7,564
Nov 5, 202518.1218.2918.1218.1717.82-9,150
Nov 4, 202518.0718.2918.0718.1717.82-0.27%11,248
Nov 3, 202518.2018.3018.1718.2217.870.94%15,807
Oct 31, 202518.0818.2317.9918.0517.71-0.17%23,280
Oct 30, 202518.0418.2518.0018.0817.73-0.39%31,459
Oct 29, 202518.1818.3418.1018.1517.80-0.17%5,366
Oct 28, 202518.2318.3418.1218.1817.83-0.71%10,492
Oct 27, 202518.4918.4918.3018.3117.96-1.03%1,846
Oct 24, 202518.4118.5518.3718.5018.150.49%6,120
Oct 23, 202518.3918.4318.1218.4118.060.60%1,937
Oct 22, 202518.3118.4518.2318.3017.95-0.65%13,169
Oct 21, 202518.4118.7218.3618.4218.070.11%10,272
Oct 20, 202518.1618.6018.1618.4018.050.99%43,924
Oct 17, 202518.0618.3318.0618.2217.870.61%94,312
Oct 16, 202518.1418.2718.0418.1117.76-0.60%11,708
Oct 15, 202518.1718.4518.0418.2217.87-0.38%22,792
Oct 14, 202518.1418.3118.0018.2917.940.27%3,061
Oct 13, 202518.0218.3218.0218.2417.891.05%9,596
Oct 10, 202518.0318.3117.9518.0517.71-0.17%67,364
Oct 9, 202518.0518.2317.9418.0817.730.22%40,699
Oct 8, 202517.9418.2917.9318.0417.700.28%51,164
Oct 7, 202518.2918.3717.8917.9917.65-1.64%41,195
Oct 6, 202518.3818.4518.1918.2917.94-0.49%54,769
Oct 3, 202518.6118.6118.3218.3818.03-0.65%20,806
Oct 2, 202518.5618.6318.3318.5018.15-0.11%29,847
Oct 1, 202518.4318.6318.3718.5218.170.65%12,485
Sep 30, 202518.4718.7118.3018.4018.05-0.81%71,857
Sep 29, 202518.5618.7518.4718.5518.20-0.32%22,041
Sep 26, 202518.5118.7118.3018.6118.25-0.32%16,583
Sep 25, 202518.6918.7218.2518.6718.311.30%15,851
Sep 24, 202518.8418.8418.1918.4318.08-1.97%55,066
Sep 23, 202519.1019.1018.6318.8018.44-1.31%32,517
Sep 22, 202519.0019.0918.9119.0518.690.21%22,812
Sep 19, 202519.0919.1818.9019.0118.65-0.42%23,194
Sep 18, 202519.0819.1519.0119.0918.73-0.16%9,780
Sep 17, 202519.0619.2118.8819.1218.75-0.21%44,996
Sep 16, 202519.0819.2218.9619.1618.79-0.10%51,504
Sep 15, 202519.2419.3819.0719.1818.81-25,985
Sep 12, 202519.1119.6719.0019.1818.81-62,774
Sep 11, 202518.9619.3918.9619.1818.811.11%68,150
Sep 10, 202518.9019.1218.8818.9718.610.74%24,812
Sep 9, 202518.9018.9018.6218.8318.470.05%37,162
Sep 8, 202518.8319.0018.7518.8218.460.37%42,913
Sep 5, 202518.4018.8218.2618.7518.391.90%106,643
Sep 4, 202518.4918.5118.3118.4018.05-0.05%13,567
Sep 3, 202518.2518.7218.2018.4118.061.88%53,061
Sep 2, 202517.5618.4117.4918.0717.723.20%329,896
Aug 29, 202517.6318.2717.5017.5117.18-1.96%1,703,668
Aug 28, 202517.6917.9317.6617.8617.181.19%264,458
Aug 27, 202517.4917.9917.4917.6516.980.11%169,775
Aug 26, 202517.3217.6717.2517.6316.961.91%269,509
Aug 25, 202517.1117.6517.0017.3016.641.17%226,568
Aug 22, 202516.9917.3916.8517.1016.451.30%110,434
Aug 21, 202516.8416.9816.5616.8816.240.30%39,114
Aug 20, 202517.2917.2916.6016.8316.19-2.66%57,736
Aug 19, 202517.1817.7017.0717.2916.631.29%64,304
Aug 18, 202517.1017.2916.7917.0716.42-0.06%68,807
Aug 15, 202517.4017.4816.7217.0816.43-1.84%96,283
Aug 14, 202517.9018.1017.1117.4016.74-2.63%159,623
Aug 13, 202517.7018.3017.7017.8717.190.96%57,248
Aug 12, 202517.7618.1417.3717.7017.03-1.83%105,559
Aug 11, 202519.6619.6617.2918.0317.35-7.16%137,332
Aug 8, 202520.9120.9119.2319.4218.68-7.13%44,226
Aug 7, 202521.9021.9020.9020.9120.12-4.52%40,499
Aug 6, 202521.9822.0021.8221.9021.07-0.41%10,737
Aug 5, 202522.0522.1121.7521.9921.15-0.05%21,429
Aug 4, 202522.1022.2721.9322.0021.16-0.45%20,266
Aug 1, 202522.1122.3522.0922.1021.26-0.32%15,410
Jul 31, 202521.4822.2921.4422.1721.332.40%65,031
Jul 30, 202521.5521.7221.4021.6520.830.60%19,777
Jul 29, 202521.8522.3221.4321.5220.70-1.91%73,573
Jul 28, 202521.5821.9421.5521.9421.111.67%16,203
Jul 25, 202521.5321.6521.2521.5820.760.42%24,151
Jul 24, 202521.4421.4921.4421.4920.670.23%54,677
Jul 23, 202521.2521.4421.2421.4420.630.85%53,779
Jul 22, 202521.2421.2621.2321.2620.450.14%3,899
Jul 21, 202521.3621.4421.2121.2320.42-0.70%18,375
Jul 18, 202521.4021.4121.3621.3820.570.38%4,143
Jul 17, 202521.2221.3221.2221.3020.49-0.05%4,293