UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.97	33.25	32.68	32.86	32.86	-0.24%	2,147,374
Mar 27, 2025	33.10	33.20	32.78	32.94	32.94	-0.30%	1,180,976
Mar 26, 2025	33.06	33.23	32.89	33.04	33.04	0.64%	1,337,484
Mar 25, 2025	33.00	33.02	32.43	32.83	32.83	-0.94%	1,594,122
Mar 24, 2025	33.15	33.50	32.91	33.14	33.14	-0.18%	1,611,537
Mar 21, 2025	33.65	33.73	32.99	33.20	33.20	-1.22%	2,867,458
Mar 20, 2025	33.17	33.70	33.12	33.61	33.61	1.39%	3,547,632
Mar 19, 2025	32.94	33.26	32.80	33.15	33.15	0.70%	2,577,950
Mar 18, 2025	32.89	33.02	32.61	32.92	32.92	-0.36%	3,142,315
Mar 17, 2025	32.74	33.35	32.57	33.04	33.04	-0.24%	1,814,754
Mar 14, 2025	32.05	33.15	31.99	33.12	32.75	3.56%	2,619,127
Mar 13, 2025	32.45	32.67	31.79	31.98	31.62	-0.84%	1,602,874
Mar 12, 2025	32.32	32.50	31.91	32.25	31.89	-0.40%	2,561,758
Mar 11, 2025	32.52	33.16	32.17	32.38	32.02	-0.31%	2,320,410
Mar 10, 2025	33.13	33.62	32.15	32.48	32.12	-1.64%	2,419,726
Mar 7, 2025	32.88	33.15	32.56	33.02	32.65	0.55%	1,753,073
Mar 6, 2025	32.90	32.93	32.37	32.84	32.47	-0.82%	1,406,299
Mar 5, 2025	33.00	33.26	32.66	33.11	32.74	0.18%	1,757,190
Mar 4, 2025	33.99	34.03	33.05	33.05	32.68	-2.77%	1,917,395
Mar 3, 2025	34.25	34.49	33.78	33.99	33.61	-0.50%	1,681,651
Feb 28, 2025	33.34	34.23	33.31	34.16	33.78	2.80%	2,842,669
Feb 27, 2025	33.00	33.44	32.93	33.23	32.86	0.24%	1,746,279
Feb 26, 2025	33.28	33.51	33.11	33.15	32.78	-0.63%	1,693,042
Feb 25, 2025	33.34	33.45	33.12	33.36	32.99	0.21%	1,216,404
Feb 24, 2025	33.25	33.43	33.12	33.29	32.92	0.76%	1,906,854
Feb 21, 2025	32.88	33.58	32.83	33.04	32.67	0.89%	2,850,901
Feb 20, 2025	32.60	32.94	32.46	32.75	32.38	0.15%	3,021,188
Feb 19, 2025	32.94	32.94	32.55	32.70	32.33	-1.03%	1,995,748
Feb 18, 2025	32.23	33.11	32.15	33.04	32.67	2.35%	2,980,325
Feb 14, 2025	32.58	32.66	32.21	32.28	31.92	-0.22%	1,202,910
Feb 13, 2025	32.18	32.46	32.03	32.35	31.99	0.09%	2,252,331
Feb 12, 2025	31.70	32.36	31.60	32.32	31.96	0.56%	3,466,964
Feb 11, 2025	31.60	32.15	31.60	32.14	31.78	1.93%	2,493,213
Feb 10, 2025	32.12	32.23	31.45	31.53	31.18	-1.47%	2,057,116
Feb 7, 2025	31.98	32.20	31.60	32.00	31.64	-0.03%	3,406,827
Feb 6, 2025	31.62	32.64	31.32	32.01	31.65	2.01%	3,076,993
Feb 5, 2025	31.12	31.45	31.00	31.38	31.03	1.03%	1,756,699
Feb 4, 2025	31.00	31.24	30.68	31.06	30.71	0.13%	1,209,715
Feb 3, 2025	30.23	31.21	30.23	31.02	30.67	0.94%	1,209,114
Jan 31, 2025	30.96	30.96	30.52	30.73	30.39	-0.84%	2,869,167
Jan 30, 2025	30.24	31.05	30.00	30.99	30.64	3.96%	1,832,586
Jan 29, 2025	30.45	30.71	29.60	29.81	29.48	-1.97%	2,278,036
Jan 28, 2025	30.88	30.93	30.31	30.41	30.07	-1.27%	2,446,229
Jan 27, 2025	30.50	30.82	30.30	30.80	30.45	1.58%	3,059,959
Jan 24, 2025	30.55	30.59	30.26	30.32	29.98	-0.66%	1,445,886
Jan 23, 2025	30.32	30.66	30.24	30.52	30.18	0.96%	1,186,685
Jan 22, 2025	30.53	30.53	30.20	30.23	29.89	-1.05%	1,544,345
Jan 21, 2025	30.29	30.61	30.25	30.55	30.21	1.53%	1,585,479
Jan 17, 2025	30.07	30.32	30.05	30.09	29.75	0.37%	1,144,922
Jan 16, 2025	29.25	30.07	29.25	29.98	29.64	2.25%	1,797,648