UGI Corporation (UGI)
NYSE: UGI · Real-Time Price · USD
34.64
+0.03 (0.09%)
At close: Aug 29, 2025, 4:00 PM
34.26
-0.38 (-1.10%)
After-hours: Aug 29, 2025, 7:48 PM EDT
UGI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.68 | 34.77 | 34.35 | 34.64 | 34.64 | 0.09% | 1,500,206 |
| Aug 28, 2025 | 34.99 | 35.17 | 34.57 | 34.61 | 34.61 | -1.14% | 1,260,666 |
| Aug 27, 2025 | 34.84 | 35.19 | 34.82 | 35.01 | 35.01 | 0.57% | 1,402,573 |
| Aug 26, 2025 | 35.04 | 35.20 | 34.80 | 34.81 | 34.81 | -0.88% | 1,671,870 |
| Aug 25, 2025 | 35.13 | 35.42 | 35.07 | 35.12 | 35.12 | -0.57% | 750,025 |
| Aug 22, 2025 | 35.00 | 35.49 | 34.91 | 35.32 | 35.32 | 1.52% | 1,470,879 |
| Aug 21, 2025 | 34.62 | 34.90 | 34.57 | 34.79 | 34.79 | -0.17% | 2,800,847 |
| Aug 20, 2025 | 34.74 | 35.18 | 34.59 | 34.85 | 34.85 | 0.99% | 3,204,066 |
| Aug 19, 2025 | 34.56 | 34.76 | 34.29 | 34.51 | 34.51 | -0.23% | 1,840,079 |
| Aug 18, 2025 | 35.19 | 35.46 | 34.56 | 34.59 | 34.59 | -1.82% | 1,988,677 |
| Aug 15, 2025 | 35.75 | 35.75 | 35.06 | 35.23 | 35.23 | -1.45% | 1,716,815 |
| Aug 14, 2025 | 35.65 | 35.88 | 35.56 | 35.75 | 35.75 | -0.50% | 1,183,038 |
| Aug 13, 2025 | 35.55 | 35.96 | 35.30 | 35.93 | 35.93 | 1.96% | 993,059 |
| Aug 12, 2025 | 35.25 | 35.35 | 34.90 | 35.24 | 35.24 | 0.28% | 1,092,436 |
| Aug 11, 2025 | 35.29 | 35.54 | 34.77 | 35.14 | 35.14 | 0.09% | 5,258,109 |
| Aug 8, 2025 | 35.39 | 35.64 | 35.06 | 35.11 | 35.11 | -0.99% | 1,549,631 |
| Aug 7, 2025 | 34.40 | 36.28 | 34.06 | 35.46 | 35.46 | -1.96% | 2,460,906 |
| Aug 6, 2025 | 36.60 | 36.66 | 36.07 | 36.17 | 36.17 | -0.50% | 1,422,688 |
| Aug 5, 2025 | 36.96 | 36.96 | 36.09 | 36.35 | 36.35 | -1.41% | 1,254,454 |
| Aug 4, 2025 | 36.27 | 36.93 | 36.10 | 36.87 | 36.87 | 2.27% | 1,574,455 |
| Aug 1, 2025 | 36.39 | 36.39 | 35.63 | 36.05 | 36.05 | -0.36% | 1,185,175 |
| Jul 31, 2025 | 35.51 | 36.27 | 35.51 | 36.18 | 36.18 | 1.23% | 1,935,845 |
| Jul 30, 2025 | 35.80 | 36.00 | 35.57 | 35.74 | 35.74 | 0.06% | 1,119,445 |
| Jul 29, 2025 | 35.77 | 35.90 | 35.34 | 35.72 | 35.72 | 0.17% | 1,226,811 |
| Jul 28, 2025 | 35.90 | 36.00 | 35.53 | 35.66 | 35.66 | -1.03% | 1,960,438 |
| Jul 25, 2025 | 35.92 | 36.04 | 35.47 | 36.03 | 36.03 | 0.53% | 1,560,378 |
| Jul 24, 2025 | 36.51 | 36.57 | 35.82 | 35.84 | 35.84 | -1.86% | 1,293,192 |
| Jul 23, 2025 | 37.24 | 37.41 | 36.50 | 36.52 | 36.52 | -1.67% | 1,533,753 |
| Jul 22, 2025 | 36.77 | 37.43 | 36.75 | 37.14 | 37.14 | 1.25% | 1,625,756 |
| Jul 21, 2025 | 36.36 | 36.98 | 36.36 | 36.68 | 36.68 | 0.94% | 1,251,856 |
| 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 |