UGI Corporation (UGI)
NYSE: UGI · Real-Time Price · USD
32.83
+0.14 (0.43%)
Apr 25, 2025, 12:28 PM EDT - Market open
UGI Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 32.92 | 32.95 | 32.66 | 32.71 | - | 0.06% | 320,813 |
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 |
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 |