UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.65	36.80	36.13	36.73	36.73	-0.05%	2,051,682
Mar 6, 2026	36.70	36.88	35.96	36.75	36.75	-	1,035,248
Mar 5, 2026	36.63	36.91	36.36	36.75	36.75	0.22%	2,477,203
Mar 4, 2026	37.17	37.27	36.42	36.67	36.67	-1.11%	1,903,548
Mar 3, 2026	37.03	37.21	36.18	37.08	37.08	-1.28%	1,638,649
Mar 2, 2026	37.40	37.82	37.03	37.56	37.56	0.40%	1,355,481
Feb 27, 2026	37.38	37.57	37.16	37.41	37.41	-0.03%	2,237,317
Feb 26, 2026	37.19	37.69	37.19	37.42	37.42	0.59%	1,314,791
Feb 25, 2026	37.39	37.55	36.77	37.20	37.20	-0.64%	1,451,914
Feb 24, 2026	37.50	37.75	37.05	37.44	37.44	-0.03%	1,204,093
Feb 23, 2026	38.34	38.52	37.30	37.45	37.45	-2.19%	1,438,321
Feb 20, 2026	38.59	38.64	38.04	38.29	38.29	-0.29%	1,182,586
Feb 19, 2026	38.30	38.71	38.09	38.40	38.40	0.81%	990,193
Feb 18, 2026	38.56	38.56	38.03	38.09	38.09	-1.30%	1,289,328
Feb 17, 2026	38.75	39.00	38.47	38.59	38.59	-0.44%	1,616,892
Feb 13, 2026	37.87	38.97	37.87	38.76	38.76	1.31%	1,486,315
Feb 12, 2026	38.12	38.77	38.03	38.26	38.26	0.37%	1,545,364
Feb 11, 2026	37.77	38.20	37.50	38.12	38.12	1.22%	2,129,332
Feb 10, 2026	37.59	37.89	37.27	37.66	37.66	0.86%	1,620,569
Feb 9, 2026	36.98	37.96	36.93	37.34	37.34	0.67%	3,437,966
Feb 6, 2026	38.17	38.56	37.09	37.09	37.09	-1.96%	2,719,792
Feb 5, 2026	39.49	40.01	37.52	37.83	37.83	-6.34%	2,806,870
Feb 4, 2026	40.00	40.78	40.00	40.39	40.39	0.95%	2,779,077
Feb 3, 2026	40.19	40.98	39.96	40.01	40.01	-0.37%	2,018,327
Feb 2, 2026	40.17	40.32	39.75	40.16	40.16	0.12%	1,905,216
Jan 30, 2026	40.44	40.54	39.67	40.11	40.11	-1.21%	7,034,605
Jan 29, 2026	40.81	41.34	40.37	40.60	40.60	-0.07%	7,529,536
Jan 28, 2026	40.05	40.78	39.57	40.63	40.63	1.65%	2,918,656
Jan 27, 2026	39.73	40.20	38.99	39.97	39.97	0.45%	2,278,354
Jan 26, 2026	39.00	39.92	38.95	39.79	39.79	2.42%	3,016,044
Jan 23, 2026	38.39	38.92	38.13	38.85	38.85	0.88%	3,385,321
Jan 22, 2026	38.31	38.96	38.24	38.51	38.51	1.18%	1,736,914
Jan 21, 2026	37.54	38.08	37.07	38.06	38.06	2.42%	2,102,455
Jan 20, 2026	37.38	37.76	36.87	37.16	37.16	-0.96%	1,660,121
Jan 16, 2026	37.33	37.61	37.05	37.52	37.52	0.11%	1,129,622
Jan 15, 2026	37.30	37.71	37.22	37.48	37.48	0.70%	978,644
Jan 14, 2026	37.14	37.55	36.93	37.22	37.22	0.35%	1,293,883
Jan 13, 2026	37.38	37.60	36.82	37.09	37.09	-0.32%	1,003,822
Jan 12, 2026	37.03	37.82	36.92	37.21	37.21	0.38%	1,140,339
Jan 9, 2026	37.29	37.62	37.00	37.07	37.07	-0.35%	3,601,869
Jan 8, 2026	36.69	37.35	36.69	37.20	37.20	1.09%	2,580,339
Jan 7, 2026	37.44	37.44	36.78	36.80	36.80	-1.39%	1,242,129
Jan 6, 2026	37.69	37.75	37.14	37.32	37.32	-1.14%	1,927,988
Jan 5, 2026	37.50	37.88	36.57	37.75	37.75	0.32%	2,556,347
Jan 2, 2026	37.28	37.83	37.11	37.63	37.63	0.53%	1,351,513
Dec 31, 2025	37.70	37.78	37.31	37.43	37.43	-0.80%	1,917,041
Dec 30, 2025	38.12	38.24	37.67	37.73	37.73	-0.81%	2,274,837
Dec 29, 2025	38.22	38.30	37.97	38.04	38.04	-0.18%	894,611
Dec 26, 2025	38.41	38.51	37.97	38.11	38.11	-0.83%	527,632
Dec 24, 2025	38.43	38.48	38.19	38.43	38.43	0.34%	421,973