UGI Corporation - UGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.59	38.29	38.29	38.64	38.04	1.18M
February 19, 2026	38.3	38.4	38.4	38.71	38.09	990,200
February 18, 2026	38.56	38.09	38.09	38.56	38.03	1.29M
February 17, 2026	38.75	38.59	38.59	39	38.47	1.62M
February 13, 2026	37.87	38.76	38.76	38.97	37.87	1.49M
February 12, 2026	38.12	38.26	38.26	38.77	38.03	1.55M
February 11, 2026	37.77	38.12	38.12	38.2	37.5	2.13M
February 10, 2026	37.59	37.66	37.66	37.89	37.27	1.62M
February 09, 2026	36.98	37.34	37.34	37.96	36.93	3.44M
February 06, 2026	38.17	37.09	37.09	38.56	37.09	2.72M
February 05, 2026	39.49	37.83	37.83	40.01	37.52	2.81M
February 04, 2026	40	40.39	40.39	40.78	40	2.78M
February 03, 2026	40.19	40.01	40.01	40.98	39.96	2.62M
February 02, 2026	40.17	40.16	40.16	40.32	39.74	1.91M
January 30, 2026	40.44	40.11	40.11	40.54	39.67	7.37M
January 29, 2026	40.81	40.6	40.6	41.34	40.37	7.53M
January 28, 2026	40.05	40.63	40.63	40.78	39.57	2.99M
January 27, 2026	39.73	39.97	39.97	40.2	38.99	2.28M
January 26, 2026	39	39.79	39.79	39.92	38.95	3.02M
January 23, 2026	38.39	38.85	38.85	38.92	38.13	3.39M
January 22, 2026	38.31	38.51	38.51	38.96	38.24	2M
January 21, 2026	37.54	38.06	38.06	38.08	37.07	2.1M
January 20, 2026	37.38	37.16	37.16	37.76	36.87	1.66M
January 16, 2026	37.33	37.52	37.52	37.61	37.05	1.13M
January 15, 2026	37.3	37.48	37.48	37.71	37.22	1.11M
January 14, 2026	37.14	37.22	37.22	37.55	36.93	1.29M
January 13, 2026	37.26	37.09	37.09	37.6	36.82	713,005
January 12, 2026	37.03	37.21	37.21	37.82	36.92	1.14M
January 09, 2026	37.29	37.07	37.07	37.62	37	3.6M
January 08, 2026	36.69	37.2	37.2	37.35	36.69	2.58M
January 07, 2026	37.44	36.8	36.8	37.44	36.78	1.24M
January 06, 2026	37.69	37.32	37.32	37.75	37.14	1.93M
January 05, 2026	37.5	37.75	37.75	37.88	36.57	2.56M
January 02, 2026	37.28	37.63	37.63	37.83	37.11	1.35M
December 31, 2025	37.7	37.43	37.43	37.78	37.31	1.92M
December 30, 2025	38.12	37.73	37.73	38.24	37.67	2.27M
December 29, 2025	38.22	38.04	38.04	38.3	37.97	894,611
December 26, 2025	38.41	38.11	38.11	38.51	37.97	527,632
December 24, 2025	38.43	38.43	38.43	38.48	38.19	422,000
December 23, 2025	38.68	38.3	38.3	38.7	38.21	1M
December 22, 2025	37.95	38.63	38.63	38.69	37.89	1.31M
December 19, 2025	38.28	38.1	38.1	38.72	38.09	3.66M
December 18, 2025	38.4	38.48	38.48	38.71	38.28	2.25M
December 17, 2025	38.13	38.31	38.31	38.71	37.9	2.33M
December 16, 2025	38.3	38.13	38.13	38.35	37.99	1.97M
December 15, 2025	38.05	38.19	38.19	38.48	37.76	3.03M
December 12, 2025	38.29	38.21	37.84	38.51	38.1	2.06M
December 11, 2025	37.58	38.04	37.67	38.3	37.47	1.72M
December 10, 2025	37.82	37.58	37.58	37.82	37.28	3.36M
December 09, 2025	37.95	37.75	37.75	38.15	37.45	2.13M
December 08, 2025	37.35	37.75	37.75	37.85	37.08	1.93M
December 05, 2025	37.3	37.51	37.51	37.76	37.14	3.3M
December 04, 2025	37.54	37.4	37.4	38.05	37.36	1.84M
December 03, 2025	38.32	37.64	37.64	38.38	37.52	2.03M
December 02, 2025	39.35	38.13	38.13	39.39	38.04	2.09M
December 01, 2025	39.24	39.39	39.39	39.5	39.02	2.64M
November 28, 2025	39.05	39.55	39.55	39.59	38.96	999,100
November 26, 2025	38.68	39.05	39.05	39.12	38.4	1.99M
November 25, 2025	38.59	38.78	38.78	39.27	38.41	3.22M
November 24, 2025	37.65	38.59	38.59	38.99	37.24	5.71M

UGI Corporation (UGI) NYSE