UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.51	35.31	34.21	34.92	34.92	0.90%	2,426,706
May 28, 2026	35.15	35.35	34.38	34.61	34.61	-1.62%	1,193,694
May 27, 2026	35.79	35.94	35.15	35.18	35.18	-1.90%	1,387,207
May 26, 2026	35.90	36.12	35.57	35.86	35.86	0.59%	1,787,994
May 22, 2026	35.88	35.93	35.27	35.65	35.65	-0.53%	1,326,200
May 21, 2026	35.10	35.85	34.93	35.84	35.84	2.08%	4,831,275
May 20, 2026	34.99	35.52	34.95	35.11	35.11	0.75%	1,911,768
May 19, 2026	34.47	35.18	34.24	34.85	34.85	0.90%	2,107,270
May 18, 2026	34.12	34.67	34.11	34.54	34.54	1.62%	2,103,665
May 15, 2026	33.70	34.16	33.35	33.99	33.99	-0.09%	2,274,397
May 14, 2026	33.37	34.41	33.37	34.02	34.02	2.32%	2,490,419
May 13, 2026	32.90	33.51	32.48	33.25	33.25	0.76%	2,450,987
May 12, 2026	32.94	33.09	32.41	33.00	33.00	1.69%	3,077,815
May 11, 2026	32.62	32.92	32.14	32.45	32.45	0.40%	1,965,449
May 8, 2026	32.54	33.08	32.30	32.32	32.32	-	1,917,075
May 7, 2026	34.53	34.53	31.65	32.32	32.32	-7.84%	5,924,610
May 6, 2026	35.18	35.61	34.87	35.07	35.07	-0.34%	3,263,500
May 5, 2026	35.18	35.70	34.86	35.19	35.19	0.83%	2,677,571
May 4, 2026	35.22	35.61	34.81	34.90	34.90	-1.41%	1,900,190
May 1, 2026	35.77	35.95	34.90	35.40	35.40	-1.91%	1,999,942
Apr 30, 2026	37.24	37.65	36.06	36.09	36.09	-3.94%	2,630,759
Apr 29, 2026	37.79	37.83	37.50	37.57	37.57	-0.53%	1,251,270
Apr 28, 2026	37.73	37.87	37.25	37.77	37.77	1.45%	982,331
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%	1,039,298
Apr 23, 2026	36.39	37.31	36.30	37.20	37.20	2.90%	1,526,332
Apr 22, 2026	36.80	36.97	35.75	36.15	36.15	-1.01%	1,512,386
Apr 21, 2026	36.90	37.04	36.44	36.52	36.52	-0.81%	1,067,794
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%	1,126,505
Apr 15, 2026	36.92	37.30	36.71	37.10	37.10	-0.35%	1,321,084
Apr 14, 2026	37.47	37.76	37.15	37.23	37.23	-0.93%	1,118,086
Apr 13, 2026	37.86	37.86	37.10	37.58	37.58	-0.95%	1,012,074
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%	1,017,376
Apr 8, 2026	37.01	37.86	36.81	37.79	37.79	2.08%	1,618,350
Apr 7, 2026	36.38	37.03	36.37	37.02	37.02	1.98%	1,601,487
Apr 6, 2026	36.51	36.75	36.16	36.30	36.30	-1.28%	1,298,177
Apr 2, 2026	36.01	36.86	35.91	36.77	36.77	1.94%	2,445,565
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%	1,768,647
Mar 30, 2026	36.87	36.94	36.50	36.69	36.69	0.05%	1,298,233
Mar 27, 2026	36.62	37.46	36.40	36.67	36.67	0.11%	1,380,814
Mar 26, 2026	36.24	36.67	36.13	36.63	36.63	0.60%	725,128
Mar 25, 2026	36.89	37.03	36.39	36.41	36.41	-0.36%	1,298,857
Mar 24, 2026	35.84	36.78	35.67	36.54	36.54	1.56%	1,231,429
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%	1,981,293