UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.77	37.37	36.61	37.04	37.04	-0.48%	1,338,689
Nov 5, 2026	38.44	38.63	37.15	37.22	37.22	-2.34%	1,734,462
Nov 4, 2026	38.40	38.43	37.46	38.11	38.11	-0.13%	2,119,894
Nov 3, 2026	38.61	38.75	38.08	38.16	38.16	-1.47%	1,528,918
Nov 2, 2026	38.77	38.93	38.41	38.73	38.73	0.16%	1,206,737
Oct 30, 2026	38.99	38.99	38.44	38.67	38.67	0.29%	1,203,868
Oct 29, 2026	38.94	39.27	38.33	38.56	38.56	0.31%	876,721
Oct 28, 2026	39.33	39.38	38.42	38.44	38.44	-2.09%	1,478,827
Oct 27, 2026	38.87	39.30	38.74	39.26	39.26	0.38%	1,959,093
Oct 26, 2026	38.49	39.14	38.49	39.11	39.11	1.61%	1,494,961
Oct 23, 2026	38.48	39.04	38.45	38.49	38.49	-0.31%	1,335,381
Oct 22, 2026	38.77	38.79	38.27	38.61	38.61	0.13%	1,472,002
Oct 21, 2026	38.66	38.79	38.48	38.56	38.56	-0.05%	1,081,433
Oct 20, 2026	38.21	38.70	38.08	38.58	38.58	1.34%	1,394,696
Oct 19, 2026	38.21	38.64	37.98	38.07	38.07	-0.94%	1,141,989
Oct 16, 2026	37.86	38.88	37.55	38.43	38.43	2.43%	1,860,418
Oct 15, 2026	37.69	37.71	37.14	37.52	37.52	0.83%	1,397,807
Oct 14, 2026	37.42	37.92	36.81	37.21	37.21	-1.17%	1,359,193
Oct 13, 2026	37.92	37.92	37.42	37.65	37.65	-0.11%	998,445
Oct 12, 2026	37.30	37.69	37.10	37.69	37.69	1.54%	985,901
Oct 9, 2026	36.87	37.34	36.73	37.12	37.12	0.49%	1,075,910
Oct 8, 2026	36.67	37.07	36.55	36.94	36.94	0.79%	1,838,183
Oct 7, 2026	37.13	37.24	36.60	36.65	36.65	-1.35%	1,394,903
Oct 6, 2026	37.00	37.26	36.76	37.15	37.15	1.01%	1,682,294
Oct 5, 2026	37.00	37.28	36.40	36.78	36.78	-1.13%	2,072,199
Oct 2, 2026	36.51	37.49	36.51	37.20	37.20	2.31%	2,316,202
Oct 1, 2026	35.49	36.51	35.21	36.36	36.36	1.93%	2,228,455
Sep 30, 2026	36.35	36.35	35.66	35.67	35.67	-1.33%	1,733,674
Sep 29, 2026	36.05	36.64	35.88	36.15	36.15	-0.25%	2,138,926
Sep 28, 2026	36.54	36.63	36.04	36.24	36.24	-0.74%	1,243,487
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