UGI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	38.21	38.64	38.18	38.29	38.29	-0.38%	127,203
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
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