UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.61	37.99	37.61	37.94	37.94	0.37%	1,404,959
Sep 3, 2026	38.11	38.43	37.65	37.80	37.80	-0.26%	1,300,728
Sep 2, 2026	38.40	38.40	37.75	37.90	37.90	-1.40%	1,348,296
Sep 1, 2026	38.68	38.70	38.25	38.44	38.44	-0.03%	1,743,371
Aug 31, 2026	37.80	38.59	37.60	38.45	38.45	1.16%	2,259,828
Aug 28, 2026	38.48	38.50	38.00	38.01	38.01	-0.58%	1,537,119
Aug 27, 2026	38.20	39.04	37.83	38.23	38.23	-0.57%	1,505,589
Aug 26, 2026	38.33	38.69	38.25	38.45	38.45	0.26%	1,488,686
Aug 25, 2026	38.10	38.50	37.73	38.35	38.35	0.42%	1,510,968
Aug 24, 2026	37.65	38.23	37.39	38.19	38.19	1.60%	2,543,645
Aug 21, 2026	37.93	38.38	37.33	37.59	37.59	-0.79%	2,638,715
Aug 20, 2026	38.41	38.68	37.85	37.89	37.89	-1.71%	2,786,074
Aug 19, 2026	38.50	39.31	38.32	38.55	38.55	0.42%	4,618,127
Aug 18, 2026	35.43	40.00	35.01	38.39	38.39	9.40%	13,225,404
Aug 17, 2026	35.20	35.28	34.78	35.09	35.09	-0.79%	1,324,028
Aug 14, 2026	35.38	35.62	35.23	35.37	35.37	0.31%	1,124,799
Aug 13, 2026	35.17	35.50	35.00	35.26	35.26	0.46%	1,547,039
Aug 12, 2026	35.13	35.68	34.78	35.10	35.10	-0.17%	1,795,530
Aug 11, 2026	34.00	35.25	33.54	35.16	35.16	3.44%	3,406,228
Aug 10, 2026	33.99	34.09	33.69	33.99	33.99	-0.56%	1,273,204
Aug 7, 2026	34.09	34.72	34.06	34.18	34.18	-0.29%	1,289,292
Aug 6, 2026	35.21	35.80	34.26	34.28	34.28	-3.55%	1,752,719
Aug 5, 2026	36.06	36.17	35.36	35.54	35.54	-1.90%	1,682,742
Aug 4, 2026	35.91	36.37	35.58	36.23	36.23	-0.22%	1,148,510
Aug 3, 2026	36.25	36.44	36.13	36.31	36.31	0.53%	1,137,968
Jul 31, 2026	36.03	36.36	35.66	36.12	36.12	-0.17%	1,766,298
Jul 30, 2026	36.39	36.60	36.02	36.18	36.18	-1.47%	1,678,937
Jul 29, 2026	37.09	37.28	36.41	36.72	36.72	-0.60%	1,512,038
Jul 28, 2026	37.05	37.62	36.87	36.94	36.94	0.14%	1,230,075
Jul 27, 2026	37.20	37.42	36.83	36.89	36.89	-1.18%	794,757
Jul 24, 2026	37.12	37.49	37.12	37.33	37.33	1.03%	998,434
Jul 23, 2026	36.64	37.23	36.52	36.95	36.95	0.33%	1,149,280
Jul 22, 2026	36.86	37.01	36.65	36.83	36.83	0.93%	1,367,085
Jul 21, 2026	36.66	36.68	36.27	36.49	36.49	-0.65%	1,055,835
Jul 20, 2026	36.79	36.83	36.47	36.73	36.73	0.30%	825,751
Jul 17, 2026	37.41	37.53	36.48	36.62	36.62	-0.62%	1,080,990
Jul 16, 2026	36.26	37.06	36.06	36.85	36.85	1.74%	1,484,939
Jul 15, 2026	36.28	36.78	36.03	36.22	36.22	-0.22%	973,922
Jul 14, 2026	36.49	36.68	36.03	36.30	36.30	-0.03%	1,002,450
Jul 13, 2026	36.15	36.48	36.12	36.31	36.31	1.31%	906,810
Jul 10, 2026	36.28	36.38	35.74	35.84	35.84	-0.64%	1,066,941
Jul 9, 2026	35.82	36.35	35.50	36.07	36.07	1.35%	1,526,678
Jul 8, 2026	35.53	35.85	35.15	35.59	35.59	0.91%	1,378,823
Jul 7, 2026	35.61	36.03	35.25	35.27	35.27	1.00%	1,310,772
Jul 6, 2026	35.26	35.26	34.52	34.92	34.92	-0.65%	1,031,086
Jul 2, 2026	34.80	35.23	34.64	35.15	35.15	2.30%	1,124,465
Jul 1, 2026	34.27	34.89	34.26	34.36	34.36	-0.52%	1,162,768
Jun 30, 2026	34.66	35.05	34.43	34.54	34.54	-1.00%	1,434,158
Jun 29, 2026	35.21	35.82	34.76	34.89	34.89	-1.52%	1,195,903
Jun 26, 2026	35.37	35.47	35.06	35.43	35.43	0.77%	1,995,385