UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.54	33.08	32.30	32.32	32.32	-	1,882,613
May 7, 2026	34.53	34.53	31.65	32.32	32.32	-7.84%	5,663,919
May 6, 2026	35.18	35.61	34.87	35.07	35.07	-0.34%	3,235,698
May 5, 2026	35.18	35.70	34.86	35.19	35.19	0.83%	2,677,559
May 4, 2026	35.22	35.61	34.81	34.90	34.90	-1.41%	1,866,543
May 1, 2026	35.77	35.95	34.90	35.40	35.40	-1.91%	1,972,384
Apr 30, 2026	37.24	37.65	36.06	36.09	36.09	-3.94%	2,559,370
Apr 29, 2026	37.79	37.83	37.50	37.57	37.57	-0.53%	1,215,286
Apr 28, 2026	37.73	37.87	37.25	37.77	37.77	1.45%	981,221
Apr 27, 2026	37.09	37.51	36.94	37.23	37.23	0.84%	884,520
Apr 24, 2026	37.22	37.36	36.77	36.92	36.92	-0.75%	982,885
Apr 23, 2026	36.39	37.31	36.30	37.20	37.20	2.90%	1,526,327
Apr 22, 2026	36.80	36.97	35.75	36.15	36.15	-1.01%	1,512,368
Apr 21, 2026	36.90	37.04	36.44	36.52	36.52	-0.81%	1,067,787
Apr 20, 2026	36.66	37.33	36.66	36.82	36.82	0.11%	1,421,016
Apr 17, 2026	37.15	37.34	36.19	36.78	36.78	-1.00%	1,887,236
Apr 16, 2026	37.04	37.27	36.88	37.15	37.15	0.13%	1,126,502
Apr 15, 2026	36.92	37.30	36.71	37.10	37.10	-0.35%	1,321,082
Apr 14, 2026	37.47	37.76	37.15	37.23	37.23	-0.93%	1,118,084
Apr 13, 2026	37.86	37.86	37.10	37.58	37.58	-0.95%	1,012,038
Apr 10, 2026	38.29	38.42	37.89	37.94	37.94	-1.15%	887,370
Apr 9, 2026	37.89	38.46	37.87	38.38	38.38	1.56%	1,017,351
Apr 8, 2026	37.01	37.86	36.81	37.79	37.79	2.08%	1,610,062
Apr 7, 2026	36.38	37.03	36.37	37.02	37.02	1.98%	1,316,315
Apr 6, 2026	36.51	36.75	36.16	36.30	36.30	-1.28%	1,298,155
Apr 2, 2026	36.01	36.86	35.91	36.77	36.77	1.94%	2,423,006
Apr 1, 2026	36.22	36.39	35.67	36.07	36.07	-0.96%	1,946,416
Mar 31, 2026	36.96	37.00	36.14	36.42	36.42	-0.74%	1,768,503
Mar 30, 2026	36.87	36.94	36.50	36.69	36.69	0.05%	1,297,213
Mar 27, 2026	36.62	37.46	36.40	36.67	36.67	0.11%	1,365,133
Mar 26, 2026	36.24	36.67	36.13	36.63	36.63	0.60%	724,770
Mar 25, 2026	36.89	37.03	36.39	36.41	36.41	-0.36%	1,228,981
Mar 24, 2026	35.84	36.78	35.67	36.54	36.54	1.56%	1,169,690
Mar 23, 2026	35.62	36.37	35.33	35.98	35.98	1.78%	1,494,800
Mar 20, 2026	36.80	36.94	35.25	35.35	35.35	-4.17%	3,696,164
Mar 19, 2026	36.33	37.03	36.17	36.89	36.89	1.54%	1,979,629
Mar 18, 2026	36.25	36.89	36.18	36.33	36.33	-	2,066,624
Mar 17, 2026	36.54	36.63	36.20	36.33	36.33	0.03%	1,420,837
Mar 16, 2026	37.08	37.12	36.18	36.32	36.32	-2.18%	1,268,980
Mar 13, 2026	37.20	37.30	36.92	37.13	36.76	0.81%	899,050
Mar 12, 2026	36.69	37.43	36.68	36.83	36.46	-0.81%	954,017
Mar 11, 2026	36.10	37.20	36.00	37.13	36.76	2.40%	2,525,171
Mar 10, 2026	36.50	36.79	36.21	36.26	35.89	-1.28%	1,446,325
Mar 9, 2026	36.65	36.80	36.13	36.73	36.36	-0.05%	2,051,838
Mar 6, 2026	36.70	36.88	35.96	36.75	36.38	-	1,035,248
Mar 5, 2026	36.63	36.91	36.36	36.75	36.38	0.22%	2,724,350
Mar 4, 2026	37.17	37.27	36.42	36.67	36.30	-1.11%	1,903,616
Mar 3, 2026	37.03	37.21	36.18	37.08	36.71	-1.28%	1,638,653
Mar 2, 2026	37.40	37.82	37.03	37.56	37.18	0.40%	1,355,481
Feb 27, 2026	37.38	37.57	37.16	37.41	37.03	-0.03%	2,237,568