UGI Corporation (UGI)
NYSE: UGI · Real-Time Price · USD
37.51
+0.11 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
UGI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.30 | 37.76 | 37.14 | 37.51 | 37.51 | 0.29% | 3,294,993 |
| Dec 4, 2025 | 37.54 | 38.05 | 37.36 | 37.40 | 37.40 | -0.64% | 1,843,718 |
| Dec 3, 2025 | 38.32 | 38.38 | 37.52 | 37.64 | 37.64 | -1.29% | 2,028,468 |
| Dec 2, 2025 | 39.35 | 39.39 | 38.04 | 38.13 | 38.13 | -3.20% | 2,053,773 |
| Dec 1, 2025 | 39.24 | 39.50 | 39.02 | 39.39 | 39.39 | -0.40% | 2,638,789 |
| Nov 28, 2025 | 39.05 | 39.59 | 38.96 | 39.55 | 39.55 | 1.28% | 999,096 |
| Nov 26, 2025 | 38.68 | 39.12 | 38.40 | 39.05 | 39.05 | 0.70% | 1,985,109 |
| Nov 25, 2025 | 38.59 | 39.27 | 38.41 | 38.78 | 38.78 | 0.49% | 3,218,250 |
| Nov 24, 2025 | 37.65 | 38.99 | 37.24 | 38.59 | 38.59 | 2.61% | 5,705,615 |
| Nov 21, 2025 | 35.00 | 37.78 | 34.94 | 37.61 | 37.61 | 7.06% | 4,040,673 |
| Nov 20, 2025 | 34.85 | 35.66 | 34.85 | 35.13 | 35.13 | 0.83% | 3,107,192 |
| Nov 19, 2025 | 34.92 | 35.15 | 34.39 | 34.84 | 34.84 | -0.23% | 1,703,625 |
| Nov 18, 2025 | 34.81 | 35.12 | 34.57 | 34.92 | 34.92 | 0.61% | 2,405,764 |
| Nov 17, 2025 | 34.99 | 35.30 | 34.68 | 34.71 | 34.71 | -0.37% | 1,775,602 |
| Nov 14, 2025 | 34.73 | 34.94 | 34.45 | 34.84 | 34.84 | -0.34% | 1,448,775 |
| Nov 13, 2025 | 34.59 | 35.15 | 34.35 | 34.96 | 34.96 | 1.10% | 2,769,554 |
| Nov 12, 2025 | 34.55 | 34.85 | 34.25 | 34.58 | 34.58 | -0.06% | 1,755,238 |
| Nov 11, 2025 | 34.32 | 34.89 | 34.25 | 34.60 | 34.60 | 1.08% | 2,649,448 |
| Nov 10, 2025 | 33.90 | 34.33 | 33.68 | 34.23 | 34.23 | 0.82% | 1,334,524 |
| Nov 7, 2025 | 33.82 | 33.95 | 33.60 | 33.95 | 33.95 | 0.65% | 1,264,654 |
| Nov 6, 2025 | 33.86 | 34.00 | 33.57 | 33.73 | 33.73 | 0.09% | 1,346,145 |
| Nov 5, 2025 | 33.67 | 33.94 | 33.46 | 33.70 | 33.70 | - | 3,435,554 |
| Nov 4, 2025 | 33.44 | 34.04 | 33.09 | 33.70 | 33.70 | 0.66% | 1,419,197 |
| Nov 3, 2025 | 33.28 | 33.55 | 32.83 | 33.48 | 33.48 | 0.15% | 1,386,582 |
| Oct 31, 2025 | 33.21 | 33.61 | 32.76 | 33.43 | 33.43 | 0.06% | 2,084,439 |
| Oct 30, 2025 | 33.28 | 33.53 | 33.11 | 33.41 | 33.41 | 0.60% | 1,319,852 |
| Oct 29, 2025 | 33.60 | 33.73 | 33.18 | 33.21 | 33.21 | -1.13% | 1,011,299 |
| Oct 28, 2025 | 33.89 | 33.89 | 33.15 | 33.59 | 33.59 | -1.15% | 1,693,913 |
| Oct 27, 2025 | 33.71 | 34.06 | 33.52 | 33.98 | 33.98 | 0.77% | 1,187,243 |
| Oct 24, 2025 | 33.34 | 33.78 | 33.27 | 33.72 | 33.72 | 1.23% | 940,704 |
| Oct 23, 2025 | 33.54 | 33.54 | 32.87 | 33.31 | 33.31 | -0.18% | 1,080,237 |
| Oct 22, 2025 | 33.63 | 33.63 | 33.03 | 33.37 | 33.37 | -0.54% | 1,564,202 |
| Oct 21, 2025 | 33.00 | 34.09 | 33.00 | 33.55 | 33.55 | 2.41% | 2,051,176 |
| Oct 20, 2025 | 32.52 | 32.84 | 32.37 | 32.76 | 32.76 | 1.08% | 791,414 |
| Oct 17, 2025 | 32.19 | 32.42 | 32.05 | 32.41 | 32.41 | 0.81% | 941,463 |
| Oct 16, 2025 | 32.57 | 32.68 | 31.95 | 32.15 | 32.15 | -1.26% | 1,676,481 |
| Oct 15, 2025 | 31.90 | 32.61 | 31.90 | 32.56 | 32.56 | 2.17% | 1,910,178 |
| Oct 14, 2025 | 31.68 | 32.08 | 31.62 | 31.87 | 31.87 | 0.38% | 2,024,648 |
| Oct 13, 2025 | 31.80 | 32.16 | 31.72 | 31.75 | 31.75 | -0.09% | 1,295,312 |
| Oct 10, 2025 | 31.96 | 32.09 | 31.73 | 31.78 | 31.78 | -0.44% | 930,277 |
| Oct 9, 2025 | 32.44 | 32.48 | 31.82 | 31.92 | 31.92 | -1.36% | 2,155,485 |
| Oct 8, 2025 | 32.43 | 32.43 | 31.97 | 32.36 | 32.36 | 0.22% | 3,876,276 |
| Oct 7, 2025 | 32.43 | 32.57 | 32.11 | 32.29 | 32.29 | -0.28% | 1,045,890 |
| Oct 6, 2025 | 32.52 | 32.68 | 32.19 | 32.38 | 32.38 | -0.74% | 1,880,734 |
| Oct 3, 2025 | 32.40 | 32.66 | 32.25 | 32.62 | 32.62 | 0.59% | 2,643,599 |
| Oct 2, 2025 | 33.31 | 33.43 | 32.39 | 32.43 | 32.43 | -3.17% | 1,705,617 |
| Oct 1, 2025 | 33.26 | 33.79 | 33.17 | 33.49 | 33.49 | 0.69% | 5,041,772 |
| Sep 30, 2025 | 33.15 | 33.32 | 32.80 | 33.26 | 33.26 | 0.24% | 1,862,854 |
| Sep 29, 2025 | 33.23 | 33.23 | 32.80 | 33.18 | 33.18 | -0.15% | 1,544,467 |
| Sep 26, 2025 | 32.75 | 33.23 | 32.69 | 33.23 | 33.23 | 1.81% | 1,830,956 |
| Sep 25, 2025 | 32.96 | 33.08 | 32.62 | 32.64 | 32.64 | -0.64% | 2,257,989 |
| Sep 24, 2025 | 32.96 | 33.25 | 32.81 | 32.85 | 32.85 | -0.33% | 1,950,309 |
| Sep 23, 2025 | 32.81 | 33.00 | 32.55 | 32.96 | 32.96 | 0.52% | 3,963,775 |
| Sep 22, 2025 | 32.81 | 32.93 | 32.57 | 32.79 | 32.79 | -0.33% | 2,167,412 |
| Sep 19, 2025 | 32.98 | 33.16 | 32.84 | 32.90 | 32.90 | -0.30% | 5,195,675 |
| Sep 18, 2025 | 32.63 | 33.42 | 32.48 | 33.00 | 33.00 | 0.43% | 2,871,036 |
| Sep 17, 2025 | 33.12 | 33.20 | 32.70 | 32.86 | 32.86 | -0.79% | 3,283,444 |
| Sep 16, 2025 | 34.05 | 34.05 | 33.03 | 33.12 | 33.12 | -2.73% | 1,879,112 |
| Sep 15, 2025 | 34.40 | 34.60 | 34.05 | 34.05 | 34.05 | -2.04% | 1,572,580 |
| Sep 12, 2025 | 34.74 | 34.96 | 34.58 | 34.76 | 34.39 | -0.20% | 1,507,725 |
| Sep 11, 2025 | 34.41 | 34.88 | 34.28 | 34.83 | 34.45 | 1.40% | 1,474,539 |
| Sep 10, 2025 | 34.20 | 34.44 | 34.08 | 34.35 | 33.98 | 0.35% | 1,219,884 |
| Sep 9, 2025 | 34.31 | 34.58 | 34.21 | 34.23 | 33.86 | -0.20% | 1,872,465 |
| Sep 8, 2025 | 34.55 | 34.55 | 34.10 | 34.30 | 33.93 | -0.78% | 1,510,144 |
| Sep 5, 2025 | 34.49 | 34.73 | 34.26 | 34.57 | 34.20 | 0.44% | 1,911,915 |
| Sep 4, 2025 | 34.25 | 34.46 | 33.99 | 34.42 | 34.05 | 1.29% | 1,531,536 |
| Sep 3, 2025 | 34.12 | 34.30 | 33.81 | 33.98 | 33.61 | -0.79% | 1,212,424 |
| Sep 2, 2025 | 34.32 | 34.53 | 34.03 | 34.25 | 33.88 | -1.13% | 1,520,895 |
| Aug 29, 2025 | 34.68 | 34.77 | 34.35 | 34.64 | 34.27 | 0.09% | 1,500,845 |
| Aug 28, 2025 | 34.99 | 35.17 | 34.57 | 34.61 | 34.24 | -1.14% | 1,260,666 |
| Aug 27, 2025 | 34.84 | 35.19 | 34.82 | 35.01 | 34.63 | 0.57% | 1,402,573 |
| Aug 26, 2025 | 35.04 | 35.20 | 34.80 | 34.81 | 34.43 | -0.88% | 1,671,870 |
| Aug 25, 2025 | 35.13 | 35.42 | 35.07 | 35.12 | 34.74 | -0.57% | 750,025 |
| Aug 22, 2025 | 35.00 | 35.49 | 34.91 | 35.32 | 34.94 | 1.52% | 1,470,879 |
| Aug 21, 2025 | 34.62 | 34.90 | 34.57 | 34.79 | 34.41 | -0.17% | 2,800,847 |
| Aug 20, 2025 | 34.74 | 35.18 | 34.59 | 34.85 | 34.47 | 0.99% | 3,204,066 |
| Aug 19, 2025 | 34.56 | 34.76 | 34.29 | 34.51 | 34.14 | -0.23% | 1,840,079 |
| Aug 18, 2025 | 35.19 | 35.46 | 34.56 | 34.59 | 34.22 | -1.82% | 1,988,677 |
| Aug 15, 2025 | 35.75 | 35.75 | 35.06 | 35.23 | 34.85 | -1.45% | 1,716,815 |
| Aug 14, 2025 | 35.65 | 35.88 | 35.56 | 35.75 | 35.36 | -0.50% | 1,183,038 |
| Aug 13, 2025 | 35.55 | 35.96 | 35.30 | 35.93 | 35.54 | 1.96% | 993,059 |
| Aug 12, 2025 | 35.25 | 35.35 | 34.90 | 35.24 | 34.86 | 0.28% | 1,092,436 |
| Aug 11, 2025 | 35.29 | 35.54 | 34.77 | 35.14 | 34.76 | 0.09% | 5,258,109 |
| Aug 8, 2025 | 35.39 | 35.64 | 35.06 | 35.11 | 34.73 | -0.99% | 1,549,631 |
| Aug 7, 2025 | 34.40 | 36.28 | 34.06 | 35.46 | 35.08 | -1.96% | 2,460,906 |
| Aug 6, 2025 | 36.60 | 36.66 | 36.07 | 36.17 | 35.78 | -0.50% | 1,422,688 |
| Aug 5, 2025 | 36.96 | 36.96 | 36.09 | 36.35 | 35.96 | -1.41% | 1,254,454 |
| Aug 4, 2025 | 36.27 | 36.93 | 36.10 | 36.87 | 36.47 | 2.27% | 1,574,455 |
| Aug 1, 2025 | 36.39 | 36.39 | 35.63 | 36.05 | 35.66 | -0.36% | 1,185,175 |
| Jul 31, 2025 | 35.51 | 36.27 | 35.51 | 36.18 | 35.79 | 1.23% | 1,935,845 |
| Jul 30, 2025 | 35.80 | 36.00 | 35.57 | 35.74 | 35.35 | 0.06% | 1,119,445 |
| Jul 29, 2025 | 35.77 | 35.90 | 35.34 | 35.72 | 35.33 | 0.17% | 1,226,811 |
| Jul 28, 2025 | 35.90 | 36.00 | 35.53 | 35.66 | 35.28 | -1.03% | 1,960,438 |
| Jul 25, 2025 | 35.92 | 36.04 | 35.47 | 36.03 | 35.64 | 0.53% | 1,560,378 |
| Jul 24, 2025 | 36.51 | 36.57 | 35.82 | 35.84 | 35.45 | -1.86% | 1,293,192 |
| Jul 23, 2025 | 37.24 | 37.41 | 36.50 | 36.52 | 36.13 | -1.67% | 1,533,753 |
| Jul 22, 2025 | 36.77 | 37.43 | 36.75 | 37.14 | 36.74 | 1.25% | 1,625,756 |
| Jul 21, 2025 | 36.36 | 36.98 | 36.36 | 36.68 | 36.28 | 0.94% | 1,251,856 |
| Jul 18, 2025 | 36.18 | 36.42 | 36.09 | 36.34 | 35.95 | 0.89% | 1,269,848 |
| Jul 17, 2025 | 36.08 | 36.59 | 35.61 | 36.02 | 35.63 | 0.19% | 1,796,926 |