UGI Corporation (UGI)
NYSE: UGI · Real-Time Price · USD
32.90
-0.10 (-0.30%)
At close: Sep 19, 2025, 4:00 PM EDT
33.10
+0.20 (0.61%)
After-hours: Sep 19, 2025, 7:46 PM EDT
UGI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32.98 | 33.16 | 32.84 | 32.90 | 32.90 | -0.30% | 5,182,482 |
| Sep 18, 2025 | 32.63 | 33.42 | 32.48 | 33.00 | 33.00 | 0.43% | 2,871,036 |
| Sep 17, 2025 | 33.12 | 33.20 | 32.70 | 32.86 | 32.86 | -0.79% | 3,283,444 |
| Sep 16, 2025 | 34.05 | 34.05 | 33.03 | 33.12 | 33.12 | -2.73% | 1,879,112 |
| Sep 15, 2025 | 34.40 | 34.60 | 34.05 | 34.05 | 34.05 | -2.04% | 1,572,580 |
| Sep 12, 2025 | 34.74 | 34.96 | 34.58 | 34.76 | 34.38 | -0.20% | 1,507,725 |
| Sep 11, 2025 | 34.41 | 34.88 | 34.28 | 34.83 | 34.45 | 1.40% | 1,474,539 |
| Sep 10, 2025 | 34.20 | 34.44 | 34.08 | 34.35 | 33.98 | 0.35% | 1,219,884 |
| Sep 9, 2025 | 34.31 | 34.58 | 34.21 | 34.23 | 33.86 | -0.20% | 1,872,465 |
| Sep 8, 2025 | 34.55 | 34.55 | 34.10 | 34.30 | 33.93 | -0.78% | 1,510,144 |
| Sep 5, 2025 | 34.49 | 34.73 | 34.26 | 34.57 | 34.19 | 0.44% | 1,911,915 |
| Sep 4, 2025 | 34.25 | 34.46 | 33.99 | 34.42 | 34.05 | 1.29% | 1,531,536 |
| Sep 3, 2025 | 34.12 | 34.30 | 33.81 | 33.98 | 33.61 | -0.79% | 1,212,393 |
| Sep 2, 2025 | 34.32 | 34.53 | 34.03 | 34.25 | 33.88 | -1.13% | 1,520,895 |
| Aug 29, 2025 | 34.68 | 34.77 | 34.35 | 34.64 | 34.26 | 0.09% | 1,500,845 |
| Aug 28, 2025 | 34.99 | 35.17 | 34.57 | 34.61 | 34.23 | -1.14% | 1,260,666 |
| Aug 27, 2025 | 34.84 | 35.19 | 34.82 | 35.01 | 34.63 | 0.57% | 1,402,573 |
| Aug 26, 2025 | 35.04 | 35.20 | 34.80 | 34.81 | 34.43 | -0.88% | 1,671,870 |
| Aug 25, 2025 | 35.13 | 35.42 | 35.07 | 35.12 | 34.74 | -0.57% | 750,025 |
| Aug 22, 2025 | 35.00 | 35.49 | 34.91 | 35.32 | 34.94 | 1.52% | 1,470,879 |
| Aug 21, 2025 | 34.62 | 34.90 | 34.57 | 34.79 | 34.41 | -0.17% | 2,800,847 |
| Aug 20, 2025 | 34.74 | 35.18 | 34.59 | 34.85 | 34.47 | 0.99% | 3,204,066 |
| Aug 19, 2025 | 34.56 | 34.76 | 34.29 | 34.51 | 34.13 | -0.23% | 1,840,079 |
| Aug 18, 2025 | 35.19 | 35.46 | 34.56 | 34.59 | 34.21 | -1.82% | 1,988,677 |
| Aug 15, 2025 | 35.75 | 35.75 | 35.06 | 35.23 | 34.85 | -1.45% | 1,716,815 |
| Aug 14, 2025 | 35.65 | 35.88 | 35.56 | 35.75 | 35.36 | -0.50% | 1,183,038 |
| Aug 13, 2025 | 35.55 | 35.96 | 35.30 | 35.93 | 35.54 | 1.96% | 993,059 |
| Aug 12, 2025 | 35.25 | 35.35 | 34.90 | 35.24 | 34.86 | 0.28% | 1,092,436 |
| Aug 11, 2025 | 35.29 | 35.54 | 34.77 | 35.14 | 34.76 | 0.09% | 5,258,109 |
| Aug 8, 2025 | 35.39 | 35.64 | 35.06 | 35.11 | 34.73 | -0.99% | 1,549,631 |
| Aug 7, 2025 | 34.40 | 36.28 | 34.06 | 35.46 | 35.07 | -1.96% | 2,460,906 |
| Aug 6, 2025 | 36.60 | 36.66 | 36.07 | 36.17 | 35.78 | -0.50% | 1,422,688 |
| Aug 5, 2025 | 36.96 | 36.96 | 36.09 | 36.35 | 35.95 | -1.41% | 1,254,454 |
| Aug 4, 2025 | 36.27 | 36.93 | 36.10 | 36.87 | 36.47 | 2.27% | 1,574,455 |
| Aug 1, 2025 | 36.39 | 36.39 | 35.63 | 36.05 | 35.66 | -0.36% | 1,185,175 |
| Jul 31, 2025 | 35.51 | 36.27 | 35.51 | 36.18 | 35.79 | 1.23% | 1,935,845 |
| Jul 30, 2025 | 35.80 | 36.00 | 35.57 | 35.74 | 35.35 | 0.06% | 1,119,445 |
| Jul 29, 2025 | 35.77 | 35.90 | 35.34 | 35.72 | 35.33 | 0.17% | 1,226,811 |
| Jul 28, 2025 | 35.90 | 36.00 | 35.53 | 35.66 | 35.27 | -1.03% | 1,960,438 |
| Jul 25, 2025 | 35.92 | 36.04 | 35.47 | 36.03 | 35.64 | 0.53% | 1,560,378 |
| Jul 24, 2025 | 36.51 | 36.57 | 35.82 | 35.84 | 35.45 | -1.86% | 1,293,192 |
| Jul 23, 2025 | 37.24 | 37.41 | 36.50 | 36.52 | 36.12 | -1.67% | 1,533,753 |
| Jul 22, 2025 | 36.77 | 37.43 | 36.75 | 37.14 | 36.74 | 1.25% | 1,625,756 |
| Jul 21, 2025 | 36.36 | 36.98 | 36.36 | 36.68 | 36.28 | 0.94% | 1,251,856 |
| Jul 18, 2025 | 36.18 | 36.42 | 36.09 | 36.34 | 35.94 | 0.89% | 1,269,848 |
| Jul 17, 2025 | 36.08 | 36.59 | 35.61 | 36.02 | 35.63 | 0.19% | 1,796,926 |
| Jul 16, 2025 | 35.73 | 36.28 | 35.51 | 35.95 | 35.56 | 0.31% | 1,278,275 |
| Jul 15, 2025 | 36.17 | 36.41 | 35.84 | 35.84 | 35.45 | -1.27% | 1,260,306 |
| Jul 14, 2025 | 35.70 | 36.36 | 35.65 | 36.30 | 35.91 | 2.02% | 1,414,448 |
| Jul 11, 2025 | 35.69 | 35.80 | 35.29 | 35.58 | 35.19 | -0.61% | 1,061,085 |