UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	33.00	34.08	33.00	34.02	-	3.85%	733,063
Oct 20, 2025	32.52	32.84	32.37	32.76	32.76	1.08%	791,414
Oct 17, 2025	32.19	32.42	32.05	32.41	32.41	0.81%	941,463
Oct 16, 2025	32.57	32.68	31.95	32.15	32.15	-1.26%	1,676,481
Oct 15, 2025	31.90	32.61	31.90	32.56	32.56	2.17%	1,910,178
Oct 14, 2025	31.68	32.08	31.62	31.87	31.87	0.38%	2,024,648
Oct 13, 2025	31.80	32.16	31.72	31.75	31.75	-0.09%	1,295,312
Oct 10, 2025	31.96	32.09	31.73	31.78	31.78	-0.44%	930,277
Oct 9, 2025	32.44	32.48	31.82	31.92	31.92	-1.36%	2,155,485
Oct 8, 2025	32.43	32.43	31.97	32.36	32.36	0.22%	3,876,276
Oct 7, 2025	32.43	32.57	32.11	32.29	32.29	-0.28%	1,045,890
Oct 6, 2025	32.52	32.68	32.19	32.38	32.38	-0.74%	1,880,734
Oct 3, 2025	32.40	32.66	32.25	32.62	32.62	0.59%	2,643,599
Oct 2, 2025	33.31	33.43	32.39	32.43	32.43	-3.17%	1,705,617
Oct 1, 2025	33.26	33.79	33.17	33.49	33.49	0.69%	5,041,772
Sep 30, 2025	33.15	33.32	32.80	33.26	33.26	0.24%	1,862,854
Sep 29, 2025	33.23	33.23	32.80	33.18	33.18	-0.15%	1,544,467
Sep 26, 2025	32.75	33.23	32.69	33.23	33.23	1.81%	1,830,956
Sep 25, 2025	32.96	33.08	32.62	32.64	32.64	-0.64%	2,257,989
Sep 24, 2025	32.96	33.25	32.81	32.85	32.85	-0.33%	1,950,309
Sep 23, 2025	32.81	33.00	32.55	32.96	32.96	0.52%	3,963,775
Sep 22, 2025	32.81	32.93	32.57	32.79	32.79	-0.33%	2,167,412
Sep 19, 2025	32.98	33.16	32.84	32.90	32.90	-0.30%	5,195,675
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