UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.37	35.47	35.06	35.43	35.43	0.77%	1,995,385
Jun 25, 2026	35.02	35.30	34.78	35.16	35.16	0.89%	1,056,438
Jun 24, 2026	34.49	34.96	34.37	34.85	34.85	0.37%	1,932,705
Jun 23, 2026	33.77	35.00	33.76	34.72	34.72	2.75%	2,080,996
Jun 22, 2026	33.68	34.15	33.51	33.79	33.79	-0.06%	1,346,744
Jun 18, 2026	33.64	33.98	33.37	33.81	33.81	0.57%	2,335,601
Jun 17, 2026	33.84	34.13	33.48	33.62	33.62	-1.87%	2,126,148
Jun 16, 2026	34.50	34.78	34.07	34.26	34.26	-0.29%	1,165,998
Jun 15, 2026	34.43	34.96	34.28	34.36	34.36	-0.85%	1,148,597
Jun 12, 2026	34.77	35.26	34.66	35.03	34.66	0.75%	1,117,130
Jun 11, 2026	35.20	35.48	34.75	34.77	34.40	-0.06%	1,427,189
Jun 10, 2026	34.87	35.21	34.57	34.79	34.42	0.64%	1,871,354
Jun 9, 2026	34.73	35.06	34.41	34.57	34.20	-0.37%	1,918,043
Jun 8, 2026	34.85	35.09	34.54	34.70	34.33	-0.43%	1,017,583
Jun 5, 2026	34.53	35.18	34.38	34.85	34.48	1.43%	1,209,031
Jun 4, 2026	34.63	34.73	34.02	34.36	33.99	-0.43%	1,244,779
Jun 3, 2026	34.34	35.12	34.34	34.51	34.14	0.88%	1,492,383
Jun 2, 2026	33.62	34.42	33.57	34.21	33.84	1.94%	2,217,077
Jun 1, 2026	34.51	34.79	33.53	33.56	33.20	-3.89%	3,347,262
May 29, 2026	34.51	35.31	34.21	34.92	34.55	0.90%	2,736,345
May 28, 2026	35.15	35.35	34.38	34.61	34.24	-1.62%	1,193,704
May 27, 2026	35.79	35.94	35.15	35.18	34.80	-1.90%	1,402,223
May 26, 2026	35.90	36.12	35.57	35.86	35.48	0.59%	1,787,996
May 22, 2026	35.88	35.93	35.27	35.65	35.27	-0.53%	1,428,907
May 21, 2026	35.10	35.85	34.93	35.84	35.46	2.08%	4,832,835
May 20, 2026	34.99	35.52	34.95	35.11	34.73	0.75%	1,911,888
May 19, 2026	34.47	35.18	34.24	34.85	34.48	0.90%	2,107,276
May 18, 2026	34.12	34.67	34.11	34.54	34.17	1.62%	2,169,772
May 15, 2026	33.70	34.16	33.35	33.99	33.63	-0.09%	2,274,397
May 14, 2026	33.37	34.41	33.37	34.02	33.66	2.32%	2,490,419
May 13, 2026	32.90	33.51	32.48	33.25	32.89	0.76%	2,450,987
May 12, 2026	32.94	33.09	32.41	33.00	32.65	1.69%	3,077,815
May 11, 2026	32.62	32.92	32.14	32.45	32.10	0.40%	1,965,449
May 8, 2026	32.54	33.08	32.30	32.32	31.97	-	1,917,075
May 7, 2026	34.53	34.53	31.65	32.32	31.97	-7.84%	5,924,610
May 6, 2026	35.18	35.61	34.87	35.07	34.69	-0.34%	3,263,500
May 5, 2026	35.18	35.70	34.86	35.19	34.81	0.83%	2,677,571
May 4, 2026	35.22	35.61	34.81	34.90	34.53	-1.41%	1,900,190
May 1, 2026	35.77	35.95	34.90	35.40	35.02	-1.91%	1,999,942
Apr 30, 2026	37.24	37.65	36.06	36.09	35.70	-3.94%	2,630,759
Apr 29, 2026	37.79	37.83	37.50	37.57	37.17	-0.53%	1,251,270
Apr 28, 2026	37.73	37.87	37.25	37.77	37.37	1.45%	982,331
Apr 27, 2026	37.09	37.51	36.94	37.23	36.83	0.84%	884,520
Apr 24, 2026	37.22	37.36	36.77	36.92	36.52	-0.75%	1,039,298
Apr 23, 2026	36.39	37.31	36.30	37.20	36.80	2.90%	1,526,332
Apr 22, 2026	36.80	36.97	35.75	36.15	35.76	-1.01%	1,512,386
Apr 21, 2026	36.90	37.04	36.44	36.52	36.13	-0.81%	1,067,794
Apr 20, 2026	36.66	37.33	36.66	36.82	36.43	0.11%	1,421,016
Apr 17, 2026	37.15	37.34	36.19	36.78	36.39	-1.00%	1,887,236
Apr 16, 2026	37.04	37.27	36.88	37.15	36.75	0.13%	1,126,505
Apr 15, 2026	36.92	37.30	36.71	37.10	36.70	-0.35%	1,321,084
Apr 14, 2026	37.47	37.76	37.15	37.23	36.83	-0.93%	1,118,086
Apr 13, 2026	37.86	37.86	37.10	37.58	37.18	-0.95%	1,012,074
Apr 10, 2026	38.29	38.42	37.89	37.94	37.53	-1.15%	887,370
Apr 9, 2026	37.89	38.46	37.87	38.38	37.97	1.56%	1,017,376
Apr 8, 2026	37.01	37.86	36.81	37.79	37.39	2.08%	1,618,350
Apr 7, 2026	36.38	37.03	36.37	37.02	36.62	1.98%	1,601,487
Apr 6, 2026	36.51	36.75	36.16	36.30	35.91	-1.28%	1,298,177
Apr 2, 2026	36.01	36.86	35.91	36.77	36.38	1.94%	2,445,565
Apr 1, 2026	36.22	36.39	35.67	36.07	35.68	-0.96%	1,946,416
Mar 31, 2026	36.96	37.00	36.14	36.42	36.03	-0.74%	1,768,647
Mar 30, 2026	36.87	36.94	36.50	36.69	36.30	0.05%	1,298,233
Mar 27, 2026	36.62	37.46	36.40	36.67	36.28	0.11%	1,380,814
Mar 26, 2026	36.24	36.67	36.13	36.63	36.24	0.60%	725,128
Mar 25, 2026	36.89	37.03	36.39	36.41	36.02	-0.36%	1,298,857
Mar 24, 2026	35.84	36.78	35.67	36.54	36.15	1.56%	1,231,429
Mar 23, 2026	35.62	36.37	35.33	35.98	35.59	1.78%	1,494,800
Mar 20, 2026	36.80	36.94	35.25	35.35	34.97	-4.17%	3,696,164
Mar 19, 2026	36.33	37.03	36.17	36.89	36.50	1.54%	1,981,293
Mar 18, 2026	36.25	36.89	36.18	36.33	35.94	-	2,067,714
Mar 17, 2026	36.54	36.63	36.20	36.33	35.94	0.03%	1,420,843
Mar 16, 2026	37.08	37.12	36.18	36.32	35.93	-1.18%	1,269,090
Mar 13, 2026	37.20	37.30	36.92	37.13	36.36	0.81%	899,050
Mar 12, 2026	36.69	37.43	36.68	36.83	36.07	-0.81%	954,017
Mar 11, 2026	36.10	37.20	36.00	37.13	36.36	2.40%	2,525,171
Mar 10, 2026	36.50	36.79	36.21	36.26	35.51	-1.28%	1,446,325
Mar 9, 2026	36.65	36.80	36.13	36.73	35.97	-0.05%	2,051,838
Mar 6, 2026	36.70	36.88	35.96	36.75	35.99	-	1,035,248
Mar 5, 2026	36.63	36.91	36.36	36.75	35.99	0.22%	2,724,350
Mar 4, 2026	37.17	37.27	36.42	36.67	35.91	-1.11%	1,903,616
Mar 3, 2026	37.03	37.21	36.18	37.08	36.31	-1.28%	1,638,653
Mar 2, 2026	37.40	37.82	37.03	37.56	36.78	0.40%	1,355,481
Feb 27, 2026	37.38	37.57	37.16	37.41	36.64	-0.03%	2,237,568
Feb 26, 2026	37.19	37.69	37.19	37.42	36.65	0.59%	1,319,858
Feb 25, 2026	37.39	37.55	36.77	37.20	36.43	-0.64%	1,451,915
Feb 24, 2026	37.50	37.75	37.05	37.44	36.67	-0.03%	1,204,560
Feb 23, 2026	38.34	38.52	37.30	37.45	36.67	-2.19%	1,438,482
Feb 20, 2026	38.59	38.64	38.04	38.29	37.50	-0.29%	1,182,654
Feb 19, 2026	38.30	38.71	38.09	38.40	37.61	0.81%	990,193
Feb 18, 2026	38.56	38.56	38.03	38.09	37.30	-1.30%	1,289,489
Feb 17, 2026	38.75	39.00	38.47	38.59	37.79	-0.44%	1,616,892
Feb 13, 2026	37.87	38.97	37.87	38.76	37.96	1.31%	1,486,458
Feb 12, 2026	38.12	38.77	38.03	38.26	37.47	0.37%	1,545,364
Feb 11, 2026	37.77	38.20	37.50	38.12	37.33	1.22%	2,129,374
Feb 10, 2026	37.59	37.89	37.27	37.66	36.88	0.86%	1,620,569
Feb 9, 2026	36.98	37.96	36.93	37.34	36.57	0.67%	3,438,027
Feb 6, 2026	38.17	38.56	37.09	37.09	36.32	-1.96%	2,720,181
Feb 5, 2026	39.49	40.01	37.52	37.83	37.05	-6.34%	2,807,484
Feb 4, 2026	40.00	40.78	40.00	40.39	39.55	0.95%	2,780,008
Feb 3, 2026	40.19	40.98	39.96	40.01	39.18	-0.37%	2,619,279