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