UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	35.62	35.74	35.33	35.51	35.51	0.48%	1,076,961
Jun 5, 2025	35.63	35.63	35.25	35.34	35.34	-0.34%	1,364,415
Jun 4, 2025	36.16	36.18	35.46	35.46	35.46	-2.21%	1,975,325
Jun 3, 2025	36.55	36.55	36.02	36.26	36.26	-0.63%	1,503,212
Jun 2, 2025	36.01	36.51	35.77	36.49	36.49	1.19%	1,892,544
May 30, 2025	35.79	36.17	35.65	36.06	36.06	0.45%	1,971,874
May 29, 2025	35.59	35.94	35.33	35.90	35.90	0.81%	1,763,874
May 28, 2025	36.00	36.00	35.38	35.61	35.61	-1.44%	1,565,302
May 27, 2025	36.12	36.25	35.79	36.13	36.13	0.14%	1,736,569
May 23, 2025	35.62	36.20	35.45	36.08	36.08	1.38%	1,320,291
May 22, 2025	35.44	35.79	35.14	35.59	35.59	-0.03%	1,698,059
May 21, 2025	35.73	35.89	35.41	35.60	35.60	-1.19%	1,652,034
May 20, 2025	35.95	36.35	35.90	36.03	36.03	0.28%	2,685,675
May 19, 2025	35.33	35.97	35.23	35.93	35.93	1.27%	1,539,503
May 16, 2025	35.23	35.50	35.07	35.48	35.48	0.48%	1,432,268
May 15, 2025	34.67	35.37	34.51	35.31	35.31	2.26%	2,226,411
May 14, 2025	34.50	34.83	33.97	34.53	34.53	-0.35%	1,946,352
May 13, 2025	34.55	34.86	34.49	34.65	34.65	0.49%	2,031,711
May 12, 2025	35.09	35.35	34.32	34.48	34.48	-1.49%	1,782,873
May 9, 2025	34.95	35.08	34.53	35.00	35.00	0.20%	1,455,499
May 8, 2025	34.04	35.41	34.04	34.93	34.93	4.05%	3,556,254
May 7, 2025	33.65	34.02	33.35	33.57	33.57	0.09%	2,361,337
May 6, 2025	33.48	33.79	33.35	33.54	33.54	0.06%	1,492,660
May 5, 2025	33.39	33.66	33.09	33.52	33.52	0.21%	1,415,833
May 2, 2025	33.25	33.51	33.01	33.45	33.45	1.15%	1,458,077
May 1, 2025	32.85	33.27	32.64	33.07	33.07	0.85%	1,473,294
Apr 30, 2025	32.33	32.85	31.95	32.79	32.79	0.12%	2,024,524
Apr 29, 2025	32.49	32.92	32.17	32.75	32.75	0.21%	2,692,211
Apr 28, 2025	32.81	32.83	32.45	32.68	32.68	0.15%	1,534,094
Apr 25, 2025	32.62	32.99	32.62	32.63	32.63	-0.18%	1,089,279
Apr 24, 2025	32.67	32.78	32.45	32.69	32.69	-0.18%	1,356,632
Apr 23, 2025	33.00	33.31	32.26	32.75	32.75	-0.24%	2,763,454
Apr 22, 2025	32.70	33.18	32.58	32.83	32.83	1.30%	7,481,231
Apr 21, 2025	32.95	32.96	31.90	32.41	32.41	-2.23%	1,608,386
Apr 17, 2025	32.82	33.50	32.82	33.15	33.15	1.07%	1,744,593
Apr 16, 2025	32.34	32.98	32.24	32.80	32.80	2.28%	2,394,582
Apr 15, 2025	32.02	32.29	32.00	32.07	32.07	0.25%	1,749,707
Apr 14, 2025	31.99	32.13	31.55	31.99	31.99	1.49%	1,230,403
Apr 11, 2025	31.13	31.71	30.59	31.52	31.52	1.81%	1,550,060
Apr 10, 2025	30.75	31.21	30.35	30.96	30.96	-0.99%	1,694,893
Apr 9, 2025	29.62	31.52	29.20	31.27	31.27	3.61%	3,851,446
Apr 8, 2025	31.15	31.43	29.70	30.18	30.18	-1.08%	2,312,393
Apr 7, 2025	29.57	31.48	29.03	30.51	30.51	-1.64%	3,563,044
Apr 4, 2025	31.61	31.78	30.70	31.02	31.02	-4.20%	3,424,471
Apr 3, 2025	33.46	33.56	32.34	32.38	32.38	-3.95%	2,133,610
Apr 2, 2025	33.27	33.72	33.09	33.71	33.71	0.63%	1,333,026
Apr 1, 2025	33.85	34.16	33.18	33.50	33.50	1.30%	3,178,921
Mar 31, 2025	32.88	33.25	32.80	33.07	33.07	0.64%	1,710,486
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