UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.38	32.38	32.38	32.38	32.38	-0.61%	-
Feb 19, 2026	32.00	32.58	32.00	32.58	32.58	-0.82%	50
Feb 18, 2026	32.38	32.85	32.38	32.85	32.85	1.45%	834
Feb 17, 2026	32.38	32.38	32.38	32.38	32.38	-2.59%	-
Feb 16, 2026	32.45	33.26	32.45	33.24	33.24	4.10%	850
Feb 13, 2026	31.93	31.93	31.93	31.93	31.93	0.25%	-
Feb 12, 2026	31.85	31.85	31.85	31.85	31.85	1.66%	-
Feb 11, 2026	31.33	31.33	31.33	31.33	31.33	-1.14%	-
Feb 10, 2026	31.06	31.69	31.06	31.69	31.69	2.19%	100
Feb 9, 2026	31.01	31.01	31.01	31.01	31.01	-4.58%	-
Feb 6, 2026	31.75	32.50	31.75	32.50	32.50	-3.13%	368
Feb 5, 2026	33.55	33.55	33.55	33.55	33.55	0.12%	-
Feb 4, 2026	33.51	33.51	33.51	33.51	33.51	-0.53%	-
Feb 3, 2026	33.69	33.69	33.69	33.69	33.69	-1.20%	-
Feb 2, 2026	33.38	34.10	33.38	34.10	34.10	0.98%	553
Jan 30, 2026	33.77	33.77	33.77	33.77	33.77	0.63%	-
Jan 29, 2026	33.56	33.56	33.56	33.56	33.56	-0.44%	-
Jan 28, 2026	33.13	33.71	33.13	33.71	33.71	1.38%	100
Jan 27, 2026	33.25	33.25	33.25	33.25	33.25	0.76%	-
Jan 26, 2026	33.00	33.00	33.00	33.00	33.00	1.57%	5
Jan 23, 2026	32.49	32.49	32.49	32.49	32.49	0.74%	-
Jan 22, 2026	32.25	32.25	32.25	32.25	32.25	2.64%	-
Jan 21, 2026	31.42	31.42	31.42	31.42	31.42	-0.13%	-
Jan 20, 2026	31.46	31.46	31.46	31.46	31.46	-3.14%	-
Jan 19, 2026	32.48	32.48	32.48	32.48	32.48	1.44%	20
Jan 16, 2026	32.02	32.02	32.02	32.02	32.02	-0.31%	-
Jan 15, 2026	31.72	32.12	31.72	32.12	32.12	0.12%	50
Jan 14, 2026	31.58	32.08	31.58	32.08	32.08	-0.28%	200
Jan 13, 2026	31.59	32.17	31.59	32.17	32.17	0.72%	500
Jan 12, 2026	31.94	31.94	31.94	31.94	31.94	-1.05%	300
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