UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.73	37.87	37.25	37.77	37.77	1.45%	981,221
Apr 27, 2026	37.09	37.51	36.94	37.23	37.23	0.84%	884,520
Apr 24, 2026	37.22	37.36	36.77	36.92	36.92	-0.75%	982,885
Apr 23, 2026	36.39	37.31	36.30	37.20	37.20	2.90%	1,526,327
Apr 22, 2026	36.80	36.97	35.75	36.15	36.15	-1.01%	1,512,368
Apr 21, 2026	36.90	37.04	36.44	36.52	36.52	-0.81%	1,067,787
Apr 20, 2026	36.66	37.33	36.66	36.82	36.82	0.11%	1,421,016
Apr 17, 2026	37.15	37.34	36.19	36.78	36.78	-1.00%	1,887,236
Apr 16, 2026	37.04	37.27	36.88	37.15	37.15	0.13%	1,126,502
Apr 15, 2026	36.92	37.30	36.71	37.10	37.10	-0.35%	1,321,082
Apr 14, 2026	37.47	37.76	37.15	37.23	37.23	-0.93%	1,118,084
Apr 13, 2026	37.86	37.86	37.10	37.58	37.58	-0.95%	1,012,038
Apr 10, 2026	38.29	38.42	37.89	37.94	37.94	-1.15%	887,370
Apr 9, 2026	37.89	38.46	37.87	38.38	38.38	1.56%	1,017,351
Apr 8, 2026	37.01	37.86	36.81	37.79	37.79	2.08%	1,610,062
Apr 7, 2026	36.38	37.03	36.37	37.02	37.02	1.98%	1,316,315
Apr 6, 2026	36.51	36.75	36.16	36.30	36.30	-1.28%	1,298,155
Apr 2, 2026	36.01	36.86	35.91	36.77	36.77	1.94%	2,423,006
Apr 1, 2026	36.22	36.39	35.67	36.07	36.07	-0.96%	1,946,416
Mar 31, 2026	36.96	37.00	36.14	36.42	36.42	-0.74%	1,768,503
Mar 30, 2026	36.87	36.94	36.50	36.69	36.69	0.05%	1,297,213
Mar 27, 2026	36.62	37.46	36.40	36.67	36.67	0.11%	1,365,133
Mar 26, 2026	36.24	36.67	36.13	36.63	36.63	0.60%	724,770
Mar 25, 2026	36.89	37.03	36.39	36.41	36.41	-0.36%	1,228,981
Mar 24, 2026	35.84	36.78	35.67	36.54	36.54	1.56%	1,169,690
Mar 23, 2026	35.62	36.37	35.33	35.98	35.98	1.78%	1,494,800
Mar 20, 2026	36.80	36.94	35.25	35.35	35.35	-4.17%	3,696,164
Mar 19, 2026	36.33	37.03	36.17	36.89	36.89	1.54%	1,979,629
Mar 18, 2026	36.25	36.89	36.18	36.33	36.33	-	2,066,624
Mar 17, 2026	36.54	36.63	36.20	36.33	36.33	0.03%	1,420,837
Mar 16, 2026	37.08	37.12	36.18	36.32	36.32	-2.18%	1,268,980
Mar 13, 2026	37.20	37.30	36.92	37.13	36.76	0.81%	899,050
Mar 12, 2026	36.69	37.43	36.68	36.83	36.46	-0.81%	954,017
Mar 11, 2026	36.10	37.20	36.00	37.13	36.76	2.40%	2,525,171
Mar 10, 2026	36.50	36.79	36.21	36.26	35.89	-1.28%	1,446,325
Mar 9, 2026	36.65	36.80	36.13	36.73	36.36	-0.05%	2,051,838
Mar 6, 2026	36.70	36.88	35.96	36.75	36.38	-	1,035,248
Mar 5, 2026	36.63	36.91	36.36	36.75	36.38	0.22%	2,724,350
Mar 4, 2026	37.17	37.27	36.42	36.67	36.30	-1.11%	1,903,616
Mar 3, 2026	37.03	37.21	36.18	37.08	36.71	-1.28%	1,638,653
Mar 2, 2026	37.40	37.82	37.03	37.56	37.18	0.40%	1,355,481
Feb 27, 2026	37.38	37.57	37.16	37.41	37.03	-0.03%	2,237,568
Feb 26, 2026	37.19	37.69	37.19	37.42	37.04	0.59%	1,319,858
Feb 25, 2026	37.39	37.55	36.77	37.20	36.82	-0.64%	1,451,915
Feb 24, 2026	37.50	37.75	37.05	37.44	37.06	-0.03%	1,204,560
Feb 23, 2026	38.34	38.52	37.30	37.45	37.07	-2.19%	1,438,482
Feb 20, 2026	38.59	38.64	38.04	38.29	37.90	-0.29%	1,182,654
Feb 19, 2026	38.30	38.71	38.09	38.40	38.01	0.81%	990,193
Feb 18, 2026	38.56	38.56	38.03	38.09	37.71	-1.30%	1,289,489
Feb 17, 2026	38.75	39.00	38.47	38.59	38.20	-0.44%	1,616,892
Feb 13, 2026	37.87	38.97	37.87	38.76	38.37	1.31%	1,486,458
Feb 12, 2026	38.12	38.77	38.03	38.26	37.87	0.37%	1,545,364
Feb 11, 2026	37.77	38.20	37.50	38.12	37.74	1.22%	2,129,374
Feb 10, 2026	37.59	37.89	37.27	37.66	37.28	0.86%	1,620,569
Feb 9, 2026	36.98	37.96	36.93	37.34	36.96	0.67%	3,438,027
Feb 6, 2026	38.17	38.56	37.09	37.09	36.72	-1.96%	2,720,181
Feb 5, 2026	39.49	40.01	37.52	37.83	37.45	-6.34%	2,807,484
Feb 4, 2026	40.00	40.78	40.00	40.39	39.98	0.95%	2,780,008
Feb 3, 2026	40.19	40.98	39.96	40.01	39.61	-0.37%	2,619,279
Feb 2, 2026	40.17	40.32	39.75	40.16	39.75	0.12%	1,905,279
Jan 30, 2026	40.44	40.54	39.67	40.11	39.70	-1.21%	7,366,561
Jan 29, 2026	40.81	41.34	40.37	40.60	40.19	-0.07%	7,529,543
Jan 28, 2026	40.05	40.78	39.57	40.63	40.22	1.65%	2,990,183
Jan 27, 2026	39.73	40.20	38.99	39.97	39.57	0.45%	2,278,475
Jan 26, 2026	39.00	39.92	38.95	39.79	39.39	2.42%	3,016,864
Jan 23, 2026	38.39	38.92	38.13	38.85	38.46	0.88%	3,385,584
Jan 22, 2026	38.31	38.96	38.24	38.51	38.12	1.18%	1,998,849
Jan 21, 2026	37.54	38.08	37.07	38.06	37.68	2.42%	2,102,557
Jan 20, 2026	37.38	37.76	36.87	37.16	36.78	-0.96%	1,660,125
Jan 16, 2026	37.33	37.61	37.05	37.52	37.14	0.11%	1,129,638
Jan 15, 2026	37.30	37.71	37.22	37.48	37.10	0.70%	1,110,637
Jan 14, 2026	37.14	37.55	36.93	37.22	36.84	0.35%	1,293,883
Jan 13, 2026	37.38	37.60	36.82	37.09	36.72	-0.32%	1,003,822
Jan 12, 2026	37.03	37.82	36.92	37.21	36.83	0.38%	1,140,339
Jan 9, 2026	37.29	37.62	37.00	37.07	36.70	-0.35%	3,601,869
Jan 8, 2026	36.69	37.35	36.69	37.20	36.82	1.09%	2,580,339
Jan 7, 2026	37.44	37.44	36.78	36.80	36.43	-1.39%	1,242,129
Jan 6, 2026	37.69	37.75	37.14	37.32	36.94	-1.14%	1,927,988
Jan 5, 2026	37.50	37.88	36.57	37.75	37.37	0.32%	2,556,347
Jan 2, 2026	37.28	37.83	37.11	37.63	37.25	0.53%	1,351,513
Dec 31, 2025	37.70	37.78	37.31	37.43	37.05	-0.80%	1,917,041
Dec 30, 2025	38.12	38.24	37.67	37.73	37.35	-0.81%	2,274,837
Dec 29, 2025	38.22	38.30	37.97	38.04	37.66	-0.18%	894,611
Dec 26, 2025	38.41	38.51	37.97	38.11	37.73	-0.83%	527,632
Dec 24, 2025	38.43	38.48	38.19	38.43	38.04	0.34%	421,973
Dec 23, 2025	38.68	38.70	38.21	38.30	37.91	-0.85%	1,002,208
Dec 22, 2025	37.95	38.69	37.89	38.63	38.24	1.39%	1,309,597
Dec 19, 2025	38.28	38.72	38.09	38.10	37.72	-0.99%	3,656,754
Dec 18, 2025	38.40	38.71	38.28	38.48	38.09	0.44%	2,246,846
Dec 17, 2025	38.13	38.71	37.90	38.31	37.92	0.47%	2,331,386
Dec 16, 2025	38.30	38.35	37.99	38.13	37.74	-0.16%	1,965,902
Dec 15, 2025	38.05	38.48	37.76	38.19	37.80	-0.05%	3,034,360
Dec 12, 2025	38.29	38.51	38.10	38.21	37.45	0.45%	2,059,512
Dec 11, 2025	37.58	38.30	37.47	38.04	37.29	1.22%	1,716,864
Dec 10, 2025	37.82	37.82	37.29	37.58	36.84	-0.45%	3,360,745
Dec 9, 2025	37.95	38.15	37.45	37.75	37.00	-	2,134,391
Dec 8, 2025	37.35	37.85	37.08	37.75	37.00	0.64%	1,933,178
Dec 5, 2025	37.30	37.76	37.14	37.51	36.77	0.29%	3,295,000
Dec 4, 2025	37.54	38.05	37.36	37.40	36.66	-0.64%	1,843,720
Dec 3, 2025	38.32	38.38	37.52	37.64	36.89	-1.29%	2,028,468