UGI Corporation - UGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	33.23	33.18	33.18	33.23	32.8	1.54M
September 26, 2025	32.75	33.23	33.23	33.23	32.69	1.83M
September 25, 2025	32.96	32.64	32.64	33.08	32.62	2.26M
September 24, 2025	32.96	32.85	32.85	33.25	32.81	1.95M
September 23, 2025	32.81	32.96	32.96	33	32.55	3.96M
September 22, 2025	32.81	32.79	32.79	32.92	32.57	2.17M
September 19, 2025	32.98	32.9	32.9	33.16	32.84	2.2M
September 18, 2025	32.63	33	33	33.42	32.48	2.87M
September 17, 2025	33.12	32.86	32.86	33.2	32.7	3.28M
September 16, 2025	34.05	33.12	33.12	34.05	33.03	1.88M
September 15, 2025	34.4	34.05	34.05	34.6	34.05	1.57M
September 12, 2025	34.74	34.76	34.38	34.96	34.58	1.51M
September 11, 2025	34.41	34.83	34.45	34.88	34.28	1.47M
September 10, 2025	34.2	34.35	33.98	34.44	34.08	1.22M
September 09, 2025	34.31	34.23	34.23	34.58	34.22	1.84M
September 08, 2025	34.55	34.3	34.3	34.55	34.1	1.51M
September 05, 2025	34.49	34.57	34.57	34.73	34.26	1.91M
September 04, 2025	34.25	34.42	34.42	34.46	33.99	1.53M
September 03, 2025	34.12	33.98	33.98	34.3	33.81	1.21M
September 02, 2025	34.32	34.25	34.25	34.53	34.03	1.52M
August 29, 2025	34.68	34.64	34.64	34.77	34.35	1.5M
August 28, 2025	34.99	34.61	34.61	35.17	34.57	1.26M
August 27, 2025	34.84	35.01	35.01	35.19	34.82	1.4M
August 26, 2025	35.04	34.81	34.81	35.2	34.8	1.67M
August 25, 2025	35.13	35.12	35.12	35.42	35.07	750,025
August 22, 2025	35	35.32	35.32	35.49	34.91	1.47M
August 21, 2025	34.62	34.79	34.79	34.9	34.57	2.8M
August 20, 2025	34.74	34.85	34.85	35.18	34.59	3.2M
August 19, 2025	34.56	34.51	34.51	34.76	34.28	1.84M
August 18, 2025	35.19	34.59	34.59	35.46	34.56	1.99M
August 15, 2025	35.75	35.23	35.23	35.75	35.06	1.72M

UGI Corporation (UGI) NYSE