UGI Corporation - UGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35	37.61	37.61	37.78	34.94	4.04M
November 20, 2025	34.85	35.13	35.13	35.66	34.85	3.11M
November 19, 2025	34.92	34.84	34.84	35.15	34.39	1.7M
November 18, 2025	34.81	34.92	34.92	35.12	34.57	2.41M
November 17, 2025	34.99	34.71	34.71	35.3	34.68	1.78M
November 14, 2025	34.73	34.84	34.84	34.94	34.45	1.45M
November 13, 2025	34.59	34.96	34.96	35.15	34.35	2.77M
November 12, 2025	34.55	34.58	34.58	34.85	34.25	1.76M
November 11, 2025	34.32	34.6	34.6	34.89	34.25	2.65M
November 10, 2025	33.9	34.23	34.23	34.33	33.68	1.33M
November 07, 2025	33.82	33.95	33.95	33.95	33.6	1.26M
November 06, 2025	33.86	33.73	33.73	34	33.57	1.14M
November 05, 2025	33.67	33.7	33.7	33.94	33.46	3.44M
November 04, 2025	33.44	33.7	33.7	34.04	33.09	1.42M
November 03, 2025	33.28	33.48	33.48	33.55	32.83	1.39M
October 31, 2025	33.21	33.43	33.43	33.6	32.76	2.08M
October 30, 2025	33.28	33.41	33.41	33.53	33.11	1.32M
October 29, 2025	33.6	33.21	33.21	33.73	33.17	1.01M
October 28, 2025	33.89	33.59	33.59	33.89	33.15	1.69M
October 27, 2025	33.71	33.98	33.98	34.06	33.52	1.19M
October 24, 2025	33.34	33.72	33.72	33.78	33.27	940,704
October 23, 2025	33.54	33.31	33.31	33.54	32.87	1.08M
October 22, 2025	33.63	33.37	33.37	33.63	33.03	1.56M
October 21, 2025	33	33.55	33.55	34.09	33	2.05M
October 20, 2025	32.52	32.76	32.76	32.84	32.37	786,888
October 17, 2025	32.19	32.41	32.41	32.42	32.05	941,500
October 16, 2025	32.57	32.15	32.15	32.68	31.95	1.68M
October 15, 2025	31.9	32.57	32.57	32.6	31.9	1.63M
October 14, 2025	31.68	31.87	31.87	32.08	31.62	2.02M
October 13, 2025	31.8	31.75	31.75	32.16	31.72	1.3M
October 10, 2025	31.96	31.78	31.78	32.09	31.73	930,277
October 09, 2025	32.44	31.92	31.92	32.48	31.82	2.16M
October 08, 2025	32.43	32.36	32.36	32.43	31.97	3.88M
October 07, 2025	32.43	32.29	32.29	32.57	32.11	1.05M
October 06, 2025	32.52	32.38	32.38	32.68	32.19	1.88M
October 03, 2025	32.4	32.62	32.61	32.66	32.24	1.56M
October 02, 2025	33.31	32.43	32.43	33.43	32.39	1.71M
October 01, 2025	33.26	33.49	33.49	33.79	33.17	5.04M
September 30, 2025	33.15	33.26	33.26	33.32	32.8	1.86M

UGI Corporation (UGI) NYSE