UGI Corporation (UGI)
NYSE: UGI · Real-Time Price · USD
36.78
+0.44 (1.21%)
Jul 21, 2025, 1:30 PM - Market open
UGI Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 36.36 | 36.98 | 36.36 | 36.82 | - | 1.31% | 348,453 |
Jul 18, 2025 | 36.18 | 36.42 | 36.09 | 36.34 | 36.34 | 0.89% | 1,269,848 |
Jul 17, 2025 | 36.08 | 36.59 | 35.61 | 36.02 | 36.02 | 0.19% | 1,796,926 |
Jul 16, 2025 | 35.73 | 36.28 | 35.51 | 35.95 | 35.95 | 0.31% | 1,278,275 |
Jul 15, 2025 | 36.17 | 36.41 | 35.84 | 35.84 | 35.84 | -1.27% | 1,260,306 |
Jul 14, 2025 | 35.70 | 36.36 | 35.65 | 36.30 | 36.30 | 2.02% | 1,414,448 |
Jul 11, 2025 | 35.69 | 35.80 | 35.29 | 35.58 | 35.58 | -0.61% | 1,061,085 |
Jul 10, 2025 | 35.61 | 35.89 | 35.52 | 35.80 | 35.80 | 0.48% | 1,272,973 |
Jul 9, 2025 | 35.26 | 35.68 | 34.98 | 35.63 | 35.63 | 1.39% | 1,558,109 |
Jul 8, 2025 | 35.13 | 35.38 | 35.00 | 35.14 | 35.14 | -0.43% | 1,720,834 |
Jul 7, 2025 | 35.32 | 35.68 | 35.18 | 35.29 | 35.29 | -0.31% | 1,139,211 |
Jul 3, 2025 | 35.06 | 35.40 | 34.85 | 35.40 | 35.40 | 0.57% | 1,497,459 |
Jul 2, 2025 | 35.12 | 35.23 | 34.61 | 35.20 | 35.20 | 0.34% | 2,531,279 |
Jul 1, 2025 | 35.95 | 36.29 | 34.96 | 35.08 | 35.08 | -3.68% | 3,894,690 |
Jun 30, 2025 | 36.13 | 36.45 | 35.96 | 36.42 | 36.42 | 0.80% | 1,595,546 |
Jun 27, 2025 | 36.06 | 36.33 | 35.88 | 36.13 | 36.13 | 0.22% | 1,837,004 |
Jun 26, 2025 | 35.76 | 36.07 | 35.69 | 36.05 | 36.05 | 0.95% | 2,500,270 |
Jun 25, 2025 | 36.30 | 36.41 | 35.67 | 35.71 | 35.71 | -2.14% | 1,418,784 |
Jun 24, 2025 | 36.47 | 36.74 | 36.26 | 36.49 | 36.49 | 0.25% | 2,810,073 |
Jun 23, 2025 | 36.37 | 36.60 | 36.20 | 36.40 | 36.40 | 0.22% | 1,176,170 |
Jun 20, 2025 | 36.46 | 36.60 | 36.11 | 36.32 | 36.32 | -0.14% | 2,447,266 |
Jun 18, 2025 | 36.19 | 36.49 | 36.14 | 36.37 | 36.37 | 0.39% | 2,091,462 |
Jun 17, 2025 | 35.91 | 36.28 | 35.47 | 36.23 | 36.23 | 0.92% | 1,524,774 |
Jun 16, 2025 | 36.04 | 36.37 | 35.76 | 35.90 | 35.90 | -0.83% | 1,540,193 |
Jun 13, 2025 | 36.46 | 36.50 | 36.04 | 36.20 | 35.83 | -1.07% | 1,978,125 |
Jun 12, 2025 | 36.01 | 36.62 | 35.95 | 36.59 | 36.21 | 1.50% | 1,370,120 |
Jun 11, 2025 | 36.12 | 36.35 | 35.94 | 36.05 | 35.68 | -0.06% | 962,512 |
Jun 10, 2025 | 35.67 | 36.48 | 35.64 | 36.07 | 35.70 | 1.52% | 2,762,770 |
Jun 9, 2025 | 35.38 | 35.84 | 35.24 | 35.53 | 35.16 | 0.06% | 1,222,777 |
Jun 6, 2025 | 35.62 | 35.74 | 35.33 | 35.51 | 35.14 | 0.48% | 1,077,310 |
Jun 5, 2025 | 35.63 | 35.63 | 35.25 | 35.34 | 34.98 | -0.34% | 1,364,415 |
Jun 4, 2025 | 36.16 | 36.18 | 35.46 | 35.46 | 35.09 | -2.21% | 1,975,325 |
Jun 3, 2025 | 36.55 | 36.55 | 36.02 | 36.26 | 35.89 | -0.63% | 1,503,212 |
Jun 2, 2025 | 36.01 | 36.51 | 35.77 | 36.49 | 36.11 | 1.19% | 1,892,544 |
May 30, 2025 | 35.79 | 36.17 | 35.65 | 36.06 | 35.69 | 0.45% | 1,971,874 |
May 29, 2025 | 35.59 | 35.94 | 35.33 | 35.90 | 35.53 | 0.81% | 1,763,874 |
May 28, 2025 | 36.00 | 36.00 | 35.38 | 35.61 | 35.24 | -1.44% | 1,565,302 |
May 27, 2025 | 36.12 | 36.25 | 35.79 | 36.13 | 35.76 | 0.14% | 1,736,569 |
May 23, 2025 | 35.62 | 36.20 | 35.45 | 36.08 | 35.71 | 1.38% | 1,320,291 |
May 22, 2025 | 35.44 | 35.79 | 35.14 | 35.59 | 35.22 | -0.03% | 1,698,059 |
May 21, 2025 | 35.73 | 35.89 | 35.41 | 35.60 | 35.23 | -1.19% | 1,652,034 |
May 20, 2025 | 35.95 | 36.35 | 35.90 | 36.03 | 35.66 | 0.28% | 2,685,675 |
May 19, 2025 | 35.33 | 35.97 | 35.23 | 35.93 | 35.56 | 1.27% | 1,539,503 |
May 16, 2025 | 35.23 | 35.50 | 35.07 | 35.48 | 35.11 | 0.48% | 1,432,268 |
May 15, 2025 | 34.67 | 35.37 | 34.51 | 35.31 | 34.95 | 2.26% | 2,226,411 |
May 14, 2025 | 34.50 | 34.83 | 33.97 | 34.53 | 34.17 | -0.35% | 1,946,352 |
May 13, 2025 | 34.55 | 34.86 | 34.49 | 34.65 | 34.29 | 0.49% | 2,031,711 |
May 12, 2025 | 35.09 | 35.35 | 34.32 | 34.48 | 34.12 | -1.49% | 1,782,873 |
May 9, 2025 | 34.95 | 35.08 | 34.53 | 35.00 | 34.64 | 0.20% | 1,455,499 |
May 8, 2025 | 34.04 | 35.41 | 34.04 | 34.93 | 34.57 | 4.05% | 3,556,254 |