UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	36.54	36.54	36.24	36.53	-	0.05%	63,656
Sep 25, 2026	36.15	36.63	36.06	36.51	36.51	0.38%	1,359,344
Sep 24, 2026	36.73	36.93	36.36	36.37	36.37	-0.68%	1,510,932
Sep 23, 2026	36.74	36.97	36.48	36.62	36.62	-0.62%	1,597,878
Sep 22, 2026	37.34	37.45	36.78	36.85	36.85	-1.02%	1,625,828
Sep 21, 2026	37.65	37.80	37.12	37.23	37.23	-1.14%	2,209,453
Sep 18, 2026	38.01	38.05	37.66	37.66	37.66	-1.31%	4,824,248
Sep 17, 2026	38.26	38.60	38.12	38.16	38.16	-0.05%	1,950,539
Sep 16, 2026	38.07	38.56	37.66	38.18	38.18	0.98%	2,742,229
Sep 15, 2026	37.42	38.04	37.21	37.81	37.81	1.25%	2,577,938
Sep 14, 2026	38.32	38.32	37.54	37.72	37.35	-0.71%	2,144,400
Sep 11, 2026	38.24	38.27	37.89	37.99	37.61	-0.03%	1,326,538
Sep 10, 2026	38.77	38.77	37.96	38.00	37.62	-1.40%	1,894,746
Sep 9, 2026	39.10	39.11	38.35	38.54	38.16	0.71%	2,630,034
Sep 8, 2026	38.09	38.57	37.83	38.27	37.89	0.87%	1,423,577
Sep 4, 2026	37.61	37.99	37.61	37.94	37.56	0.37%	1,406,142
Sep 3, 2026	38.11	38.43	37.65	37.80	37.42	-0.26%	1,300,850
Sep 2, 2026	38.40	38.40	37.75	37.90	37.52	-1.40%	1,348,305
Sep 1, 2026	38.68	38.70	38.25	38.44	38.06	-0.03%	1,821,712
Aug 31, 2026	37.80	38.59	37.60	38.45	38.07	1.16%	2,269,430
Aug 28, 2026	38.48	38.50	38.00	38.01	37.63	-0.58%	1,537,121
Aug 27, 2026	38.20	39.04	37.83	38.23	37.85	-0.57%	1,505,717
Aug 26, 2026	38.33	38.69	38.25	38.45	38.07	0.26%	1,763,749
Aug 25, 2026	38.10	38.50	37.73	38.35	37.97	0.42%	1,761,530
Aug 24, 2026	37.65	38.23	37.39	38.19	37.81	1.60%	2,546,873
Aug 21, 2026	37.93	38.38	37.33	37.59	37.22	-0.79%	2,697,820
Aug 20, 2026	38.41	38.68	37.85	37.89	37.51	-1.71%	2,939,536
Aug 19, 2026	38.50	39.31	38.32	38.55	38.17	0.42%	4,620,333
Aug 18, 2026	35.43	40.00	35.01	38.39	38.01	9.40%	13,243,201
Aug 17, 2026	35.20	35.28	34.78	35.09	34.74	-0.79%	1,324,030
Aug 14, 2026	35.38	35.62	35.23	35.37	35.02	0.31%	1,125,290
Aug 13, 2026	35.17	35.50	35.00	35.26	34.91	0.46%	1,547,988
Aug 12, 2026	35.13	35.68	34.78	35.10	34.75	-0.17%	1,834,527
Aug 11, 2026	34.00	35.25	33.54	35.16	34.81	3.44%	3,407,239
Aug 10, 2026	33.99	34.09	33.69	33.99	33.65	-0.56%	1,306,716
Aug 7, 2026	34.09	34.72	34.06	34.18	33.84	-0.29%	1,297,041
Aug 6, 2026	35.21	35.80	34.26	34.28	33.94	-3.55%	1,769,786
Aug 5, 2026	36.06	36.17	35.36	35.54	35.19	-1.90%	1,685,478
Aug 4, 2026	35.91	36.37	35.58	36.23	35.87	-0.22%	1,185,901
Aug 3, 2026	36.25	36.44	36.13	36.31	35.95	0.53%	1,137,972
Jul 31, 2026	36.03	36.36	35.66	36.12	35.76	-0.17%	1,769,100
Jul 30, 2026	36.39	36.60	36.02	36.18	35.82	-1.47%	1,678,997
Jul 29, 2026	37.09	37.28	36.41	36.72	36.35	-0.60%	1,512,186
Jul 28, 2026	37.05	37.62	36.87	36.94	36.57	0.14%	1,230,139
Jul 27, 2026	37.20	37.42	36.83	36.89	36.52	-1.18%	794,851
Jul 24, 2026	37.12	37.49	37.12	37.33	36.96	1.03%	998,437
Jul 23, 2026	36.64	37.23	36.52	36.95	36.58	0.33%	1,149,286
Jul 22, 2026	36.86	37.01	36.65	36.83	36.46	0.93%	1,367,206
Jul 21, 2026	36.66	36.68	36.27	36.49	36.13	-0.65%	1,055,838
Jul 20, 2026	36.79	36.83	36.47	36.73	36.36	0.30%	825,895