UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.70	36.70	35.96	36.49	-	-0.71%	228,124
Mar 5, 2026	36.63	36.91	36.36	36.75	36.75	0.22%	2,477,203
Mar 4, 2026	37.17	37.27	36.42	36.67	36.67	-1.11%	1,903,548
Mar 3, 2026	37.03	37.21	36.18	37.08	37.08	-1.28%	1,638,649
Mar 2, 2026	37.40	37.82	37.03	37.56	37.56	0.40%	1,355,481
Feb 27, 2026	37.38	37.57	37.16	37.41	37.41	-0.03%	2,237,317
Feb 26, 2026	37.19	37.69	37.19	37.42	37.42	0.59%	1,314,791
Feb 25, 2026	37.39	37.55	36.77	37.20	37.20	-0.64%	1,451,914
Feb 24, 2026	37.50	37.75	37.05	37.44	37.44	-0.03%	1,204,093
Feb 23, 2026	38.34	38.52	37.30	37.45	37.45	-2.19%	1,438,321
Feb 20, 2026	38.59	38.64	38.04	38.29	38.29	-0.29%	1,182,586
Feb 19, 2026	38.30	38.71	38.09	38.40	38.40	0.81%	990,193
Feb 18, 2026	38.56	38.56	38.03	38.09	38.09	-1.30%	1,289,328
Feb 17, 2026	38.75	39.00	38.47	38.59	38.59	-0.44%	1,616,892
Feb 13, 2026	37.87	38.97	37.87	38.76	38.76	1.31%	1,486,315
Feb 12, 2026	38.12	38.77	38.03	38.26	38.26	0.37%	1,545,364
Feb 11, 2026	37.77	38.20	37.50	38.12	38.12	1.22%	2,129,332
Feb 10, 2026	37.59	37.89	37.27	37.66	37.66	0.86%	1,620,569
Feb 9, 2026	36.98	37.96	36.93	37.34	37.34	0.67%	3,437,966
Feb 6, 2026	38.17	38.56	37.09	37.09	37.09	-1.96%	2,719,792
Feb 5, 2026	39.49	40.01	37.52	37.83	37.83	-6.34%	2,806,870
Feb 4, 2026	40.00	40.78	40.00	40.39	40.39	0.95%	2,779,077
Feb 3, 2026	40.19	40.98	39.96	40.01	40.01	-0.37%	2,018,327
Feb 2, 2026	40.17	40.32	39.75	40.16	40.16	0.12%	1,905,216
Jan 30, 2026	40.44	40.54	39.67	40.11	40.11	-1.21%	7,034,605
Jan 29, 2026	40.81	41.34	40.37	40.60	40.60	-0.07%	7,529,536
Jan 28, 2026	40.05	40.78	39.57	40.63	40.63	1.65%	2,918,656
Jan 27, 2026	39.73	40.20	38.99	39.97	39.97	0.45%	2,278,354
Jan 26, 2026	39.00	39.92	38.95	39.79	39.79	2.42%	3,016,044
Jan 23, 2026	38.39	38.92	38.13	38.85	38.85	0.88%	3,385,321
Jan 22, 2026	38.31	38.96	38.24	38.51	38.51	1.18%	1,736,914
Jan 21, 2026	37.54	38.08	37.07	38.06	38.06	2.42%	2,102,455
Jan 20, 2026	37.38	37.76	36.87	37.16	37.16	-0.96%	1,660,121
Jan 16, 2026	37.33	37.61	37.05	37.52	37.52	0.11%	1,129,622
Jan 15, 2026	37.30	37.71	37.22	37.48	37.48	0.70%	978,644
Jan 14, 2026	37.14	37.55	36.93	37.22	37.22	0.35%	1,293,883
Jan 13, 2026	37.38	37.60	36.82	37.09	37.09	-0.32%	1,003,822
Jan 12, 2026	37.03	37.82	36.92	37.21	37.21	0.38%	1,140,339
Jan 9, 2026	37.29	37.62	37.00	37.07	37.07	-0.35%	3,601,869
Jan 8, 2026	36.69	37.35	36.69	37.20	37.20	1.09%	2,580,339
Jan 7, 2026	37.44	37.44	36.78	36.80	36.80	-1.39%	1,242,129
Jan 6, 2026	37.69	37.75	37.14	37.32	37.32	-1.14%	1,927,988
Jan 5, 2026	37.50	37.88	36.57	37.75	37.75	0.32%	2,556,347
Jan 2, 2026	37.28	37.83	37.11	37.63	37.63	0.53%	1,351,513
Dec 31, 2025	37.70	37.78	37.31	37.43	37.43	-0.80%	1,917,041
Dec 30, 2025	38.12	38.24	37.67	37.73	37.73	-0.81%	2,274,837
Dec 29, 2025	38.22	38.30	37.97	38.04	38.04	-0.18%	894,611
Dec 26, 2025	38.41	38.51	37.97	38.11	38.11	-0.83%	527,632
Dec 24, 2025	38.43	38.48	38.19	38.43	38.43	0.34%	421,973
Dec 23, 2025	38.68	38.70	38.21	38.30	38.30	-0.85%	1,002,208
Dec 22, 2025	37.95	38.69	37.89	38.63	38.63	1.39%	1,309,597
Dec 19, 2025	38.28	38.72	38.09	38.10	38.10	-0.99%	3,656,754
Dec 18, 2025	38.40	38.71	38.28	38.48	38.48	0.44%	2,246,846
Dec 17, 2025	38.13	38.71	37.90	38.31	38.31	0.47%	2,331,386
Dec 16, 2025	38.30	38.35	37.99	38.13	38.13	-0.16%	1,965,902
Dec 15, 2025	38.05	38.48	37.76	38.19	38.19	-0.05%	3,034,360
Dec 12, 2025	38.29	38.51	38.10	38.21	37.84	0.45%	2,059,512
Dec 11, 2025	37.58	38.30	37.47	38.04	37.67	1.22%	1,716,864
Dec 10, 2025	37.82	37.82	37.29	37.58	37.21	-0.45%	3,360,745
Dec 9, 2025	37.95	38.15	37.45	37.75	37.38	-	2,134,391
Dec 8, 2025	37.35	37.85	37.08	37.75	37.38	0.64%	1,933,178
Dec 5, 2025	37.30	37.76	37.14	37.51	37.14	0.29%	3,295,000
Dec 4, 2025	37.54	38.05	37.36	37.40	37.03	-0.64%	1,843,720
Dec 3, 2025	38.32	38.38	37.52	37.64	37.27	-1.29%	2,028,468
Dec 2, 2025	39.35	39.39	38.04	38.13	37.76	-3.20%	2,094,796
Dec 1, 2025	39.24	39.50	39.02	39.39	39.00	-0.40%	2,638,807
Nov 28, 2025	39.05	39.59	38.96	39.55	39.16	1.28%	999,096
Nov 26, 2025	38.68	39.12	38.40	39.05	38.67	0.70%	1,985,109
Nov 25, 2025	38.59	39.27	38.41	38.78	38.40	0.49%	3,218,250
Nov 24, 2025	37.65	38.99	37.24	38.59	38.21	2.61%	5,705,615
Nov 21, 2025	35.00	37.78	34.94	37.61	37.24	7.06%	4,040,673
Nov 20, 2025	34.85	35.66	34.85	35.13	34.79	0.83%	3,107,192
Nov 19, 2025	34.92	35.15	34.39	34.84	34.50	-0.23%	1,703,625
Nov 18, 2025	34.81	35.12	34.57	34.92	34.58	0.61%	2,405,764
Nov 17, 2025	34.99	35.30	34.68	34.71	34.37	-0.37%	1,775,602
Nov 14, 2025	34.73	34.94	34.45	34.84	34.50	-0.34%	1,448,775
Nov 13, 2025	34.59	35.15	34.35	34.96	34.62	1.10%	2,769,554
Nov 12, 2025	34.55	34.85	34.25	34.58	34.24	-0.06%	1,755,238
Nov 11, 2025	34.32	34.89	34.25	34.60	34.26	1.08%	2,649,448
Nov 10, 2025	33.90	34.33	33.68	34.23	33.89	0.82%	1,334,524
Nov 7, 2025	33.82	33.95	33.60	33.95	33.62	0.65%	1,264,654
Nov 6, 2025	33.86	34.00	33.57	33.73	33.40	0.09%	1,346,145
Nov 5, 2025	33.67	33.94	33.46	33.70	33.37	-	3,435,554
Nov 4, 2025	33.44	34.04	33.09	33.70	33.37	0.66%	1,419,197
Nov 3, 2025	33.28	33.55	32.83	33.48	33.15	0.15%	1,386,582
Oct 31, 2025	33.21	33.61	32.76	33.43	33.10	0.06%	2,084,439
Oct 30, 2025	33.28	33.53	33.11	33.41	33.08	0.60%	1,319,852
Oct 29, 2025	33.60	33.73	33.18	33.21	32.88	-1.13%	1,011,299
Oct 28, 2025	33.89	33.89	33.15	33.59	33.26	-1.15%	1,693,913
Oct 27, 2025	33.71	34.06	33.52	33.98	33.65	0.77%	1,187,243
Oct 24, 2025	33.34	33.78	33.27	33.72	33.39	1.23%	940,704
Oct 23, 2025	33.54	33.54	32.87	33.31	32.98	-0.18%	1,080,237
Oct 22, 2025	33.63	33.63	33.03	33.37	33.04	-0.54%	1,564,202
Oct 21, 2025	33.00	34.09	33.00	33.55	33.22	2.41%	2,051,176
Oct 20, 2025	32.52	32.84	32.37	32.76	32.44	1.08%	791,414
Oct 17, 2025	32.19	32.42	32.05	32.41	32.09	0.81%	941,463
Oct 16, 2025	32.57	32.68	31.95	32.15	31.83	-1.26%	1,676,481
Oct 15, 2025	31.90	32.61	31.90	32.56	32.24	2.17%	1,910,178
Oct 14, 2025	31.68	32.08	31.62	31.87	31.56	0.38%	2,024,648
Oct 13, 2025	31.80	32.16	31.72	31.75	31.44	-0.09%	1,295,312