UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	33.35	33.35	33.35	33.35	33.35	-0.06%	-
Nov 27, 2025	33.42	33.47	33.37	33.37	33.37	-1.13%	1,000
Nov 26, 2025	33.16	33.75	33.16	33.75	33.75	-0.30%	300
Nov 25, 2025	33.19	33.85	33.19	33.85	33.85	5.45%	10
Nov 24, 2025	32.33	32.35	32.10	32.10	32.10	-0.65%	4,767
Nov 21, 2025	29.75	32.50	29.40	32.31	32.31	4.63%	815
Nov 20, 2025	30.08	30.88	30.08	30.88	30.88	2.15%	300
Nov 19, 2025	29.92	30.23	29.92	30.23	30.23	1.14%	380
Nov 18, 2025	29.61	29.89	29.61	29.89	29.89	-1.19%	75
Nov 17, 2025	29.75	30.36	29.75	30.25	30.25	1.71%	1,009
Nov 14, 2025	29.74	29.74	29.74	29.74	29.74	-0.57%	-
Nov 13, 2025	29.59	29.91	29.59	29.91	29.91	0.91%	70
Nov 12, 2025	29.62	30.20	29.62	29.64	29.64	-0.80%	279
Nov 11, 2025	29.40	29.88	29.40	29.88	29.88	0.78%	85
Nov 10, 2025	29.65	29.65	29.65	29.65	29.65	2.28%	200
Nov 7, 2025	28.99	28.99	28.99	28.99	28.99	-0.10%	-
Nov 6, 2025	29.02	29.02	29.02	29.02	29.02	-0.17%	-
Nov 5, 2025	29.05	29.07	29.05	29.07	29.07	-0.99%	300
Nov 4, 2025	28.72	29.36	28.72	29.36	29.36	1.52%	111
Nov 3, 2025	29.14	29.14	28.92	28.92	28.92	0.56%	400
Oct 31, 2025	28.76	28.76	28.76	28.76	28.76	1.23%	-
Oct 30, 2025	28.41	28.41	28.41	28.41	28.41	-1.63%	-
Oct 29, 2025	28.74	28.88	28.74	28.88	28.88	-1.53%	500
Oct 28, 2025	28.99	29.33	28.99	29.33	29.33	1.88%	520
Oct 27, 2025	28.79	28.79	28.79	28.79	28.79	1.20%	-
Oct 24, 2025	28.45	28.45	28.45	28.45	28.45	-0.63%	-
Oct 23, 2025	28.51	28.63	28.51	28.63	28.63	-	40
Oct 22, 2025	28.63	28.68	28.63	28.63	28.63	2.54%	1,100
Oct 21, 2025	27.92	27.92	27.92	27.92	27.92	0.32%	5
Oct 20, 2025	27.58	27.83	27.58	27.83	27.83	1.90%	130
Oct 17, 2025	27.27	27.31	27.27	27.31	27.31	-1.62%	1,200
Oct 16, 2025	27.76	27.76	27.76	27.76	27.76	0.43%	-
Oct 15, 2025	27.19	27.64	27.19	27.64	27.64	1.77%	40
Oct 14, 2025	27.17	27.17	27.16	27.16	27.16	-2.02%	300
Oct 13, 2025	27.72	27.72	27.72	27.72	27.72	0.95%	300
Oct 10, 2025	27.39	27.46	27.39	27.46	27.46	-0.47%	35
Oct 9, 2025	27.59	27.59	27.59	27.59	27.59	-1.36%	-
Oct 8, 2025	27.58	27.97	27.58	27.97	27.97	-0.07%	5
Oct 7, 2025	27.49	27.99	27.49	27.99	27.99	-0.18%	65
Oct 6, 2025	27.62	28.04	27.62	28.04	28.04	1.34%	280
Oct 3, 2025	27.45	27.67	27.45	27.67	27.67	-1.39%	2,200
Oct 2, 2025	28.24	28.24	28.06	28.06	28.06	0.21%	700
Oct 1, 2025	28.00	28.00	28.00	28.00	28.00	-	-
Sep 30, 2025	28.00	28.00	28.00	28.00	28.00	-0.28%	-
Sep 29, 2025	28.08	28.08	28.08	28.08	28.08	1.45%	50
Sep 26, 2025	27.68	27.68	27.68	27.68	27.68	-0.25%	-
Sep 25, 2025	27.75	27.75	27.75	27.75	27.75	-2.08%	-
Sep 24, 2025	27.81	28.34	27.79	28.34	28.34	3.02%	1,300
Sep 23, 2025	27.51	27.51	27.51	27.51	27.51	-0.61%	-
Sep 22, 2025	27.74	27.74	27.68	27.68	27.68	-0.32%	500