UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.06	36.33	35.88	36.13	36.13	0.22%	1,791,019
Jun 26, 2025	35.76	36.07	35.69	36.05	36.05	0.95%	2,500,270
Jun 25, 2025	36.30	36.41	35.67	35.71	35.71	-2.14%	1,418,784
Jun 24, 2025	36.47	36.74	36.26	36.49	36.49	0.25%	2,810,073
Jun 23, 2025	36.37	36.60	36.20	36.40	36.40	0.22%	1,176,170
Jun 20, 2025	36.46	36.60	36.11	36.32	36.32	-0.14%	2,447,266
Jun 18, 2025	36.19	36.49	36.14	36.37	36.37	0.39%	2,091,462
Jun 17, 2025	35.91	36.28	35.47	36.23	36.23	0.92%	1,524,774
Jun 16, 2025	36.04	36.37	35.76	35.90	35.90	-0.83%	1,540,193
Jun 13, 2025	36.46	36.50	36.04	36.20	35.83	-1.07%	1,978,125
Jun 12, 2025	36.01	36.62	35.95	36.59	36.21	1.50%	1,370,120
Jun 11, 2025	36.12	36.35	35.94	36.05	35.68	-0.06%	962,512
Jun 10, 2025	35.67	36.48	35.64	36.07	35.70	1.52%	2,762,770
Jun 9, 2025	35.38	35.84	35.24	35.53	35.16	0.06%	1,222,777
Jun 6, 2025	35.62	35.74	35.33	35.51	35.14	0.48%	1,077,310
Jun 5, 2025	35.63	35.63	35.25	35.34	34.98	-0.34%	1,364,415
Jun 4, 2025	36.16	36.18	35.46	35.46	35.09	-2.21%	1,975,325
Jun 3, 2025	36.55	36.55	36.02	36.26	35.89	-0.63%	1,503,212
Jun 2, 2025	36.01	36.51	35.77	36.49	36.11	1.19%	1,892,544
May 30, 2025	35.79	36.17	35.65	36.06	35.69	0.45%	1,971,874
May 29, 2025	35.59	35.94	35.33	35.90	35.53	0.81%	1,763,874
May 28, 2025	36.00	36.00	35.38	35.61	35.24	-1.44%	1,565,302
May 27, 2025	36.12	36.25	35.79	36.13	35.76	0.14%	1,736,569
May 23, 2025	35.62	36.20	35.45	36.08	35.71	1.38%	1,320,291
May 22, 2025	35.44	35.79	35.14	35.59	35.22	-0.03%	1,698,059
May 21, 2025	35.73	35.89	35.41	35.60	35.23	-1.19%	1,652,034
May 20, 2025	35.95	36.35	35.90	36.03	35.66	0.28%	2,685,675
May 19, 2025	35.33	35.97	35.23	35.93	35.56	1.27%	1,539,503
May 16, 2025	35.23	35.50	35.07	35.48	35.11	0.48%	1,432,268
May 15, 2025	34.67	35.37	34.51	35.31	34.95	2.26%	2,226,411
May 14, 2025	34.50	34.83	33.97	34.53	34.17	-0.35%	1,946,352
May 13, 2025	34.55	34.86	34.49	34.65	34.29	0.49%	2,031,711
May 12, 2025	35.09	35.35	34.32	34.48	34.12	-1.49%	1,782,873
May 9, 2025	34.95	35.08	34.53	35.00	34.64	0.20%	1,455,499
May 8, 2025	34.04	35.41	34.04	34.93	34.57	4.05%	3,556,254
May 7, 2025	33.65	34.02	33.35	33.57	33.22	0.09%	2,361,337
May 6, 2025	33.48	33.79	33.35	33.54	33.19	0.06%	1,492,660
May 5, 2025	33.39	33.66	33.09	33.52	33.17	0.21%	1,415,833
May 2, 2025	33.25	33.51	33.01	33.45	33.10	1.15%	1,458,077
May 1, 2025	32.85	33.27	32.64	33.07	32.73	0.85%	1,473,294
Apr 30, 2025	32.33	32.85	31.95	32.79	32.45	0.12%	2,024,524
Apr 29, 2025	32.49	32.92	32.17	32.75	32.41	0.21%	2,692,211
Apr 28, 2025	32.81	32.83	32.45	32.68	32.34	0.15%	1,534,094
Apr 25, 2025	32.62	32.99	32.62	32.63	32.29	-0.18%	1,089,279
Apr 24, 2025	32.67	32.78	32.45	32.69	32.35	-0.18%	1,356,632
Apr 23, 2025	33.00	33.31	32.26	32.75	32.41	-0.24%	2,763,454
Apr 22, 2025	32.70	33.18	32.58	32.83	32.49	1.30%	7,481,231
Apr 21, 2025	32.95	32.96	31.90	32.41	32.08	-2.23%	1,608,386
Apr 17, 2025	32.82	33.50	32.82	33.15	32.81	1.07%	1,744,593
Apr 16, 2025	32.34	32.98	32.24	32.80	32.46	2.28%	2,394,582