UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	31.63	32.28	31.63	32.28	32.28	3.43%	650
Jan 8, 2026	31.19	31.21	31.19	31.21	31.21	-1.20%	200
Jan 7, 2026	31.59	31.59	31.59	31.59	31.59	-0.94%	-
Jan 6, 2026	31.88	31.94	31.88	31.89	31.89	-0.06%	41
Jan 5, 2026	32.49	32.49	31.91	31.91	31.91	0.16%	520
Jan 2, 2026	31.36	32.23	31.36	31.86	31.86	-1.85%	800
Dec 30, 2025	32.18	32.46	32.18	32.46	32.46	1.09%	50
Dec 29, 2025	32.11	32.11	32.11	32.11	32.11	-2.96%	-
Dec 23, 2025	33.12	33.12	33.09	33.09	33.09	2.70%	26
Dec 22, 2025	32.22	32.22	32.22	32.22	32.22	-2.27%	-
Dec 19, 2025	32.50	32.97	32.50	32.97	32.97	1.89%	419
Dec 18, 2025	32.29	32.36	32.29	32.36	32.36	0.37%	618
Dec 17, 2025	32.24	32.24	32.24	32.24	32.24	-0.83%	-
Dec 16, 2025	32.16	32.51	32.16	32.51	32.51	1.75%	400
Dec 15, 2025	31.95	31.95	31.95	31.95	31.95	-2.38%	-
Dec 12, 2025	32.10	32.74	32.10	32.73	32.41	1.93%	40
Dec 11, 2025	31.95	32.11	31.95	32.11	31.80	-0.22%	160
Dec 10, 2025	32.18	32.18	32.18	32.18	31.87	0.16%	-
Dec 9, 2025	32.13	32.13	32.13	32.13	31.82	0.53%	-
Dec 8, 2025	31.92	31.96	31.92	31.96	31.65	-0.22%	510
Dec 5, 2025	32.01	32.07	32.01	32.03	31.72	-1.54%	632
Dec 4, 2025	32.00	32.53	31.98	32.53	32.21	0.22%	200
Dec 3, 2025	32.46	32.46	32.46	32.46	32.14	-4.87%	-
Dec 2, 2025	33.58	34.12	33.58	34.12	33.79	0.62%	30
Dec 1, 2025	33.91	33.91	33.91	33.91	33.58	1.68%	-
Nov 28, 2025	33.35	33.35	33.35	33.35	33.02	-0.06%	-
Nov 27, 2025	33.42	33.47	33.37	33.37	33.04	-1.13%	1,000
Nov 26, 2025	33.16	33.75	33.16	33.75	33.42	-0.30%	300
Nov 25, 2025	33.19	33.85	33.19	33.85	33.52	5.45%	10
Nov 24, 2025	32.33	32.35	32.10	32.10	31.79	-0.65%	4,767
Nov 21, 2025	29.75	32.50	29.40	32.31	31.99	4.63%	815
Nov 20, 2025	30.08	30.88	30.08	30.88	30.58	2.15%	300
Nov 19, 2025	29.92	30.23	29.92	30.23	29.93	1.14%	380
Nov 18, 2025	29.61	29.89	29.61	29.89	29.60	-1.19%	75
Nov 17, 2025	29.75	30.36	29.75	30.25	29.95	1.71%	1,009
Nov 14, 2025	29.74	29.74	29.74	29.74	29.45	-0.57%	-
Nov 13, 2025	29.59	29.91	29.59	29.91	29.62	0.91%	70
Nov 12, 2025	29.62	30.20	29.62	29.64	29.35	-0.80%	279
Nov 11, 2025	29.40	29.88	29.40	29.88	29.59	0.78%	85
Nov 10, 2025	29.65	29.65	29.65	29.65	29.36	2.28%	200
Nov 7, 2025	28.99	28.99	28.99	28.99	28.71	-0.10%	-
Nov 6, 2025	29.02	29.02	29.02	29.02	28.74	-0.17%	-
Nov 5, 2025	29.05	29.07	29.05	29.07	28.79	-0.99%	300
Nov 4, 2025	28.72	29.36	28.72	29.36	29.07	1.52%	111
Nov 3, 2025	29.14	29.14	28.92	28.92	28.64	0.56%	400
Oct 31, 2025	28.76	28.76	28.76	28.76	28.48	1.23%	-
Oct 30, 2025	28.41	28.41	28.41	28.41	28.13	-1.63%	-
Oct 29, 2025	28.74	28.88	28.74	28.88	28.60	-1.53%	500
Oct 28, 2025	28.99	29.33	28.99	29.33	29.04	1.88%	520
Oct 27, 2025	28.79	28.79	28.79	28.79	28.51	1.20%	-