UGI Historical Prices
UGI Corporation · daily open, high, low, close & volume
Trading days
250
Period high
41.34
Period low
31.65
Period change
+13.09%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 38.40 | 38.43 | 37.46 | 38.11 | -0.13% | 2,119,895 |
| Nov 3, 2026 | 38.61 | 38.75 | 38.08 | 38.16 | -1.47% | 1,528,919 |
| Nov 2, 2026 | 38.77 | 38.93 | 38.41 | 38.73 | +0.16% | 1,206,737 |
| Oct 30, 2026 | 38.99 | 38.99 | 38.44 | 38.67 | +0.29% | 1,203,868 |
| Oct 29, 2026 | 38.94 | 39.27 | 38.33 | 38.56 | +0.31% | 876,722 |
| Oct 28, 2026 | 39.33 | 39.38 | 38.42 | 38.44 | -2.09% | 1,478,828 |
| Oct 27, 2026 | 38.87 | 39.30 | 38.74 | 39.26 | +0.38% | 1,959,094 |
| Oct 26, 2026 | 38.49 | 39.14 | 38.49 | 39.11 | +1.61% | 1,496,283 |
| Oct 23, 2026 | 38.48 | 39.03 | 38.45 | 38.49 | -0.31% | 1,335,381 |
| Oct 22, 2026 | 38.77 | 38.79 | 38.27 | 38.61 | +0.13% | 1,472,003 |
| Oct 21, 2026 | 38.66 | 38.79 | 38.48 | 38.56 | -0.05% | 1,081,434 |
| Oct 20, 2026 | 38.21 | 38.70 | 38.08 | 38.58 | +1.34% | 1,394,697 |
| Oct 19, 2026 | 38.21 | 38.63 | 37.98 | 38.07 | -0.94% | 1,141,990 |
| Oct 16, 2026 | 37.86 | 38.88 | 37.55 | 38.43 | +2.43% | 1,862,911 |
| Oct 15, 2026 | 37.69 | 37.71 | 37.14 | 37.52 | +0.83% | 1,397,809 |
| Oct 14, 2026 | 37.42 | 37.92 | 36.81 | 37.21 | -1.17% | 1,359,224 |
| Oct 13, 2026 | 37.92 | 37.92 | 37.41 | 37.65 | -0.11% | 998,452 |
| Oct 12, 2026 | 37.30 | 37.69 | 37.09 | 37.69 | +1.54% | 985,909 |
| Oct 9, 2026 | 36.87 | 37.34 | 36.73 | 37.12 | +0.49% | 1,076,043 |
| Oct 8, 2026 | 36.67 | 37.07 | 36.54 | 36.94 | +0.79% | 1,838,206 |
| Oct 7, 2026 | 37.13 | 37.23 | 36.59 | 36.65 | -1.35% | 1,394,910 |
| Oct 6, 2026 | 37.00 | 37.26 | 36.76 | 37.15 | +1.01% | 1,682,302 |
| Oct 5, 2026 | 37.00 | 37.28 | 36.40 | 36.78 | -1.13% | 2,077,017 |
| Oct 2, 2026 | 36.51 | 37.49 | 36.51 | 37.20 | +2.31% | 2,324,663 |
| Oct 1, 2026 | 35.49 | 36.51 | 35.21 | 36.36 | +1.93% | 2,228,464 |
| Sep 30, 2026 | 36.35 | 36.35 | 35.66 | 35.67 | -1.33% | 1,733,682 |
| Sep 29, 2026 | 36.05 | 36.64 | 35.88 | 36.15 | -0.25% | 2,139,138 |
| Sep 28, 2026 | 36.54 | 36.63 | 36.04 | 36.24 | -0.74% | 1,396,229 |
| Sep 25, 2026 | 36.15 | 36.63 | 36.06 | 36.51 | +0.38% | 1,388,212 |
| Sep 24, 2026 | 36.73 | 36.93 | 36.36 | 36.37 | -0.68% | 1,511,320 |
| Sep 23, 2026 | 36.74 | 36.97 | 36.48 | 36.62 | -0.62% | 1,621,527 |
| Sep 22, 2026 | 37.34 | 37.45 | 36.78 | 36.85 | -1.02% | 1,626,816 |
| Sep 21, 2026 | 37.65 | 37.80 | 37.12 | 37.23 | -1.14% | 2,212,842 |
| Sep 18, 2026 | 38.01 | 38.05 | 37.66 | 37.66 | -1.31% | 4,880,990 |
| Sep 17, 2026 | 38.26 | 38.60 | 38.12 | 38.16 | -0.05% | 1,999,200 |
| Sep 16, 2026 | 38.07 | 38.56 | 37.66 | 38.18 | +0.98% | 2,742,242 |
| Sep 15, 2026 | 37.42 | 38.04 | 37.21 | 37.81 | +0.24% | 2,579,270 |
| Sep 14, 2026 | 38.32 | 38.32 | 37.54 | 37.72 | -0.71% | 2,144,516 |
| Sep 11, 2026 | 38.24 | 38.27 | 37.89 | 37.99 | -0.03% | 1,326,539 |
| Sep 10, 2026 | 38.77 | 38.77 | 37.95 | 38.00 | -1.40% | 1,894,746 |
| Sep 9, 2026 | 39.10 | 39.11 | 38.35 | 38.54 | +0.71% | 2,630,034 |
| Sep 8, 2026 | 38.09 | 38.57 | 37.83 | 38.27 | +0.87% | 1,421,842 |
| Sep 4, 2026 | 37.61 | 37.99 | 37.61 | 37.94 | +0.37% | 1,406,142 |
| Sep 3, 2026 | 38.11 | 38.43 | 37.65 | 37.80 | -0.26% | 1,300,850 |
| Sep 2, 2026 | 38.40 | 38.40 | 37.75 | 37.90 | -1.43% | 1,348,305 |
| Aug 31, 2026 | 37.80 | 38.59 | 37.60 | 38.45 | +1.16% | 2,269,546 |
| Aug 28, 2026 | 38.48 | 38.50 | 38.00 | 38.01 | -0.58% | 1,537,121 |
| Aug 27, 2026 | 38.20 | 39.04 | 37.83 | 38.23 | -0.57% | 1,505,717 |
| Aug 26, 2026 | 38.33 | 38.69 | 38.25 | 38.45 | +0.26% | 1,763,750 |
| Aug 25, 2026 | 38.10 | 38.50 | 37.73 | 38.35 | +0.42% | 1,761,530 |
| Aug 24, 2026 | 37.65 | 38.23 | 37.39 | 38.19 | +1.60% | 2,546,873 |
| Aug 21, 2026 | 37.93 | 38.38 | 37.33 | 37.59 | -0.79% | 2,697,821 |
| Aug 20, 2026 | 38.41 | 38.68 | 37.84 | 37.89 | -1.71% | 3,018,797 |
| Aug 19, 2026 | 38.50 | 39.31 | 38.32 | 38.55 | +0.42% | 4,620,333 |
| Aug 18, 2026 | 35.43 | 40.00 | 35.01 | 38.39 | +9.40% | 13,243,202 |
| Aug 17, 2026 | 35.20 | 35.28 | 34.78 | 35.09 | -0.79% | 1,324,030 |
| Aug 14, 2026 | 35.38 | 35.62 | 35.23 | 35.37 | +0.31% | 1,125,291 |
| Aug 13, 2026 | 35.17 | 35.50 | 35.00 | 35.26 | +0.46% | 1,547,988 |
| Aug 12, 2026 | 35.13 | 35.68 | 34.78 | 35.10 | -0.17% | 1,841,537 |
| Aug 11, 2026 | 34.00 | 35.24 | 33.54 | 35.16 | +3.44% | 3,407,240 |
| Aug 10, 2026 | 33.99 | 34.09 | 33.69 | 33.99 | -0.56% | 1,308,209 |
| Aug 7, 2026 | 34.09 | 34.72 | 34.05 | 34.18 | -0.29% | 1,297,041 |
| Aug 6, 2026 | 35.21 | 35.80 | 34.26 | 34.28 | -3.55% | 1,771,674 |
| Aug 5, 2026 | 36.06 | 36.17 | 35.36 | 35.54 | -1.90% | 1,684,762 |
| Aug 4, 2026 | 35.91 | 36.37 | 35.58 | 36.23 | -0.22% | 1,185,801 |
| Aug 3, 2026 | 36.25 | 36.44 | 36.13 | 36.31 | +0.53% | 1,137,972 |
| Jul 31, 2026 | 36.03 | 36.36 | 35.66 | 36.12 | -0.17% | 1,769,101 |
| Jul 30, 2026 | 36.39 | 36.59 | 36.02 | 36.18 | -1.47% | 1,678,998 |
| Jul 29, 2026 | 37.09 | 37.28 | 36.41 | 36.72 | -0.60% | 1,512,327 |
| Jul 28, 2026 | 37.05 | 37.62 | 36.87 | 36.94 | +0.14% | 1,229,932 |
| Jul 27, 2026 | 37.20 | 37.42 | 36.83 | 36.89 | -1.18% | 794,852 |
| Jul 24, 2026 | 37.12 | 37.49 | 37.12 | 37.33 | +1.03% | 998,438 |
| Jul 23, 2026 | 36.64 | 37.23 | 36.52 | 36.95 | +0.33% | 1,173,487 |
| Jul 22, 2026 | 36.86 | 37.01 | 36.65 | 36.83 | +0.93% | 1,367,201 |
| Jul 21, 2026 | 36.66 | 36.68 | 36.27 | 36.49 | -0.65% | 1,055,839 |
| Jul 20, 2026 | 36.79 | 36.83 | 36.47 | 36.73 | +0.30% | 825,895 |
| Jul 17, 2026 | 37.41 | 37.52 | 36.48 | 36.62 | -0.62% | 1,093,135 |
| Jul 16, 2026 | 36.26 | 37.06 | 36.06 | 36.85 | +1.74% | 1,652,340 |
| Jul 15, 2026 | 36.28 | 36.77 | 36.03 | 36.22 | -0.22% | 973,923 |
| Jul 14, 2026 | 36.49 | 36.68 | 36.02 | 36.30 | -0.03% | 1,002,627 |
| Jul 13, 2026 | 36.15 | 36.48 | 36.12 | 36.31 | +1.31% | 910,882 |
| Jul 10, 2026 | 36.28 | 36.38 | 35.74 | 35.84 | -0.64% | 1,088,704 |
| Jul 9, 2026 | 35.82 | 36.35 | 35.50 | 36.07 | +1.35% | 1,639,801 |
| Jul 8, 2026 | 35.53 | 35.85 | 35.15 | 35.59 | +0.91% | 1,378,835 |
| Jul 7, 2026 | 35.61 | 36.03 | 35.25 | 35.27 | +1.00% | 1,404,140 |
| Jul 6, 2026 | 35.26 | 35.26 | 34.52 | 34.92 | -0.65% | 1,031,091 |
| Jul 2, 2026 | 34.80 | 35.23 | 34.64 | 35.15 | +2.30% | 1,124,466 |
| Jul 1, 2026 | 34.27 | 34.88 | 34.26 | 34.36 | -0.52% | 1,206,980 |
| Jun 30, 2026 | 34.66 | 35.05 | 34.42 | 34.54 | -1.00% | 1,440,514 |
| Jun 29, 2026 | 35.21 | 35.82 | 34.76 | 34.89 | -1.52% | 1,210,544 |
| Jun 26, 2026 | 35.37 | 35.47 | 35.06 | 35.43 | +0.77% | 2,093,424 |
| Jun 25, 2026 | 35.02 | 35.30 | 34.77 | 35.16 | +0.89% | 1,117,893 |
| Jun 24, 2026 | 34.49 | 34.96 | 34.37 | 34.85 | +0.37% | 2,035,299 |
| Jun 23, 2026 | 33.77 | 35.00 | 33.76 | 34.72 | +2.75% | 2,671,598 |
| Jun 22, 2026 | 33.68 | 34.15 | 33.51 | 33.79 | -0.06% | 1,462,031 |
| Jun 18, 2026 | 33.64 | 33.98 | 33.37 | 33.81 | +0.57% | 2,399,734 |
| Jun 17, 2026 | 33.84 | 34.13 | 33.48 | 33.62 | -1.87% | 2,221,218 |
| Jun 16, 2026 | 34.50 | 34.78 | 34.07 | 34.26 | -0.29% | 1,166,000 |
| Jun 15, 2026 | 34.43 | 34.96 | 34.28 | 34.36 | -1.91% | 1,151,190 |
| Jun 12, 2026 | 34.77 | 35.26 | 34.66 | 35.03 | +0.75% | 1,117,131 |
| Jun 11, 2026 | 35.20 | 35.48 | 34.75 | 34.77 | -0.06% | 1,427,189 |
| Jun 10, 2026 | 34.87 | 35.21 | 34.57 | 34.79 | +0.64% | 1,871,354 |
| Jun 9, 2026 | 34.73 | 35.06 | 34.41 | 34.57 | -0.37% | 1,918,044 |
| Jun 8, 2026 | 34.85 | 35.09 | 34.54 | 34.70 | -0.43% | 1,017,584 |
| Jun 5, 2026 | 34.53 | 35.18 | 34.38 | 34.85 | +1.43% | 1,209,031 |
| Jun 4, 2026 | 34.63 | 34.73 | 34.02 | 34.36 | -0.43% | 1,244,780 |
| Jun 3, 2026 | 34.34 | 35.12 | 34.34 | 34.51 | +0.88% | 1,492,383 |
| Jun 2, 2026 | 33.62 | 34.41 | 33.57 | 34.21 | +1.94% | 2,217,078 |
| Jun 1, 2026 | 34.51 | 34.79 | 33.53 | 33.56 | -3.89% | 3,347,262 |
| May 29, 2026 | 34.51 | 35.31 | 34.21 | 34.92 | +0.90% | 2,736,345 |
| May 28, 2026 | 35.15 | 35.35 | 34.38 | 34.61 | -1.62% | 1,193,705 |
| May 27, 2026 | 35.79 | 35.94 | 35.15 | 35.18 | -1.90% | 1,402,223 |
| May 26, 2026 | 35.90 | 36.12 | 35.56 | 35.86 | +0.59% | 1,787,996 |
| May 22, 2026 | 35.88 | 35.93 | 35.27 | 35.65 | -0.53% | 1,428,907 |
| May 21, 2026 | 35.10 | 35.85 | 34.93 | 35.84 | +2.08% | 4,832,835 |
| May 20, 2026 | 34.99 | 35.52 | 34.95 | 35.11 | +0.75% | 1,911,888 |
| May 19, 2026 | 34.47 | 35.18 | 34.24 | 34.85 | +0.90% | 2,107,276 |
| May 18, 2026 | 34.12 | 34.67 | 34.11 | 34.54 | +1.62% | 2,169,772 |
| May 15, 2026 | 33.70 | 34.16 | 33.35 | 33.99 | -0.09% | 2,274,398 |
| May 14, 2026 | 33.37 | 34.41 | 33.37 | 34.02 | +2.32% | 2,490,420 |
| May 13, 2026 | 32.90 | 33.51 | 32.48 | 33.25 | +0.76% | 2,450,988 |
| May 12, 2026 | 32.94 | 33.09 | 32.41 | 33.00 | +1.69% | 3,077,816 |
| May 11, 2026 | 32.62 | 32.92 | 32.14 | 32.45 | +0.40% | 1,965,450 |
| May 8, 2026 | 32.54 | 33.08 | 32.30 | 32.32 | +0.00% | 1,917,075 |
| May 7, 2026 | 34.52 | 34.52 | 31.65 | 32.32 | -7.84% | 5,924,610 |
| May 6, 2026 | 35.18 | 35.61 | 34.87 | 35.07 | -0.34% | 3,263,500 |
| May 5, 2026 | 35.18 | 35.70 | 34.86 | 35.19 | +0.83% | 2,677,571 |
| May 4, 2026 | 35.22 | 35.61 | 34.80 | 34.90 | -1.41% | 1,900,191 |
| May 1, 2026 | 35.77 | 35.95 | 34.90 | 35.40 | -1.91% | 1,999,943 |
| Apr 30, 2026 | 37.24 | 37.65 | 36.06 | 36.09 | -3.94% | 2,630,759 |
| Apr 29, 2026 | 37.79 | 37.83 | 37.49 | 37.57 | -0.53% | 1,251,270 |
| Apr 28, 2026 | 37.73 | 37.87 | 37.25 | 37.77 | +1.45% | 982,331 |
| Apr 27, 2026 | 37.09 | 37.51 | 36.94 | 37.23 | +0.84% | 884,520 |
| Apr 24, 2026 | 37.22 | 37.36 | 36.77 | 36.92 | -0.75% | 1,039,299 |
| Apr 23, 2026 | 36.39 | 37.31 | 36.30 | 37.20 | +2.90% | 1,526,332 |
| Apr 22, 2026 | 36.80 | 36.97 | 35.75 | 36.15 | -1.01% | 1,512,386 |
| Apr 21, 2026 | 36.90 | 37.04 | 36.44 | 36.52 | -0.81% | 1,067,648 |
| Apr 20, 2026 | 36.66 | 37.33 | 36.66 | 36.82 | +0.11% | 1,420,966 |
| Apr 17, 2026 | 37.15 | 37.34 | 36.19 | 36.78 | -1.00% | 1,887,237 |
| Apr 16, 2026 | 37.04 | 37.27 | 36.88 | 37.15 | +0.13% | 1,126,506 |
| Apr 15, 2026 | 36.92 | 37.30 | 36.71 | 37.10 | -0.35% | 1,321,085 |
| Apr 14, 2026 | 37.47 | 37.76 | 37.15 | 37.23 | -0.93% | 1,118,086 |
| Apr 13, 2026 | 37.86 | 37.86 | 37.09 | 37.58 | -0.95% | 1,012,074 |
| Apr 10, 2026 | 38.29 | 38.42 | 37.89 | 37.94 | -1.15% | 887,270 |
| Apr 9, 2026 | 37.89 | 38.46 | 37.87 | 38.38 | +1.56% | 1,017,356 |
| Apr 8, 2026 | 37.01 | 37.86 | 36.81 | 37.79 | +2.08% | 1,618,351 |
| Apr 7, 2026 | 36.38 | 37.03 | 36.37 | 37.02 | +1.98% | 1,601,488 |
| Apr 6, 2026 | 36.51 | 36.74 | 36.16 | 36.30 | -1.28% | 1,298,177 |
| Apr 2, 2026 | 36.01 | 36.86 | 35.91 | 36.77 | +1.94% | 2,445,565 |
| Apr 1, 2026 | 36.22 | 36.39 | 35.67 | 36.07 | -0.96% | 1,946,417 |
| Mar 31, 2026 | 36.96 | 37.00 | 36.14 | 36.42 | -0.74% | 1,768,647 |
| Mar 30, 2026 | 36.87 | 36.94 | 36.50 | 36.69 | +0.05% | 1,298,233 |
| Mar 27, 2026 | 36.62 | 37.46 | 36.40 | 36.67 | +0.11% | 1,380,815 |
| Mar 26, 2026 | 36.24 | 36.67 | 36.13 | 36.63 | +0.60% | 725,129 |
| Mar 25, 2026 | 36.89 | 37.03 | 36.39 | 36.41 | -0.36% | 1,298,857 |
| Mar 24, 2026 | 35.84 | 36.78 | 35.67 | 36.54 | +1.56% | 1,231,430 |
| Mar 23, 2026 | 35.62 | 36.37 | 35.33 | 35.98 | +1.78% | 1,494,800 |
| Mar 20, 2026 | 36.80 | 36.94 | 35.25 | 35.35 | -4.17% | 3,696,164 |
| Mar 19, 2026 | 36.33 | 37.03 | 36.17 | 36.89 | +1.54% | 1,981,293 |
| Mar 18, 2026 | 36.25 | 36.89 | 36.18 | 36.33 | +0.00% | 2,067,714 |
| Mar 17, 2026 | 36.54 | 36.63 | 36.20 | 36.33 | +0.03% | 1,420,497 |
| Mar 16, 2026 | 37.08 | 37.12 | 36.18 | 36.32 | -2.18% | 1,269,091 |
| Mar 13, 2026 | 37.20 | 37.30 | 36.92 | 37.13 | +0.81% | 899,051 |
| Mar 12, 2026 | 36.69 | 37.42 | 36.68 | 36.83 | -0.81% | 954,017 |
| Mar 11, 2026 | 36.10 | 37.20 | 36.00 | 37.13 | +2.40% | 2,525,172 |
| Mar 10, 2026 | 36.50 | 36.79 | 36.21 | 36.26 | -1.28% | 1,446,325 |
| Mar 9, 2026 | 36.65 | 36.80 | 36.13 | 36.73 | -0.05% | 2,051,838 |
| Mar 6, 2026 | 36.70 | 36.88 | 35.96 | 36.75 | +0.00% | 1,035,249 |
| Mar 5, 2026 | 36.63 | 36.91 | 36.36 | 36.75 | +0.22% | 2,724,350 |
| Mar 4, 2026 | 37.17 | 37.27 | 36.42 | 36.67 | -1.11% | 1,903,616 |
| Mar 3, 2026 | 37.03 | 37.21 | 36.17 | 37.08 | -1.28% | 1,638,653 |
| Mar 2, 2026 | 37.40 | 37.82 | 37.02 | 37.56 | +0.40% | 1,355,481 |
| Feb 27, 2026 | 37.38 | 37.57 | 37.16 | 37.41 | -0.03% | 2,237,568 |
| Feb 26, 2026 | 37.19 | 37.69 | 37.19 | 37.42 | +0.59% | 1,319,859 |
| Feb 25, 2026 | 37.39 | 37.55 | 36.77 | 37.20 | -0.64% | 1,451,915 |
| Feb 24, 2026 | 37.50 | 37.75 | 37.05 | 37.44 | -0.03% | 1,204,560 |
| Feb 23, 2026 | 38.34 | 38.52 | 37.30 | 37.45 | -2.19% | 1,438,482 |
| Feb 20, 2026 | 38.59 | 38.64 | 38.04 | 38.29 | -0.29% | 1,182,654 |
| Feb 19, 2026 | 38.30 | 38.71 | 38.09 | 38.40 | +0.81% | 990,193 |
| Feb 18, 2026 | 38.56 | 38.56 | 38.03 | 38.09 | -1.30% | 1,289,489 |
| Feb 17, 2026 | 38.75 | 39.00 | 38.47 | 38.59 | -0.44% | 1,616,892 |
| Feb 13, 2026 | 37.87 | 38.97 | 37.87 | 38.76 | +1.31% | 1,486,458 |
| Feb 12, 2026 | 38.12 | 38.77 | 38.03 | 38.26 | +0.37% | 1,545,364 |
| Feb 11, 2026 | 37.77 | 38.20 | 37.50 | 38.12 | +1.22% | 2,129,374 |
| Feb 10, 2026 | 37.59 | 37.88 | 37.27 | 37.66 | +0.86% | 1,620,569 |
| Feb 9, 2026 | 36.98 | 37.95 | 36.93 | 37.34 | +0.67% | 3,438,027 |
| Feb 6, 2026 | 38.17 | 38.55 | 37.09 | 37.09 | -1.96% | 2,720,181 |
| Feb 5, 2026 | 39.49 | 40.01 | 37.52 | 37.83 | -6.34% | 2,807,484 |
| Feb 4, 2026 | 40.00 | 40.78 | 40.00 | 40.39 | +0.95% | 2,780,008 |
| Feb 3, 2026 | 40.19 | 40.98 | 39.95 | 40.01 | -0.37% | 2,619,279 |
| Feb 2, 2026 | 40.17 | 40.32 | 39.74 | 40.16 | +0.12% | 1,905,279 |
| Jan 30, 2026 | 40.44 | 40.54 | 39.67 | 40.11 | -1.21% | 7,366,561 |
| Jan 29, 2026 | 40.81 | 41.34 | 40.37 | 40.60 | -0.07% | 7,529,543 |
| Jan 28, 2026 | 40.05 | 40.78 | 39.57 | 40.63 | +1.65% | 2,990,183 |
| Jan 27, 2026 | 39.73 | 40.20 | 38.99 | 39.97 | +0.45% | 2,278,475 |
| Jan 26, 2026 | 39.00 | 39.92 | 38.95 | 39.79 | +2.42% | 3,016,864 |
| Jan 23, 2026 | 38.39 | 38.91 | 38.13 | 38.85 | +0.88% | 3,385,584 |
| Jan 22, 2026 | 38.31 | 38.95 | 38.24 | 38.51 | +1.18% | 1,998,849 |
| Jan 21, 2026 | 37.54 | 38.08 | 37.07 | 38.06 | +2.42% | 2,102,557 |
| Jan 20, 2026 | 37.38 | 37.76 | 36.87 | 37.16 | -0.96% | 1,660,125 |
| Jan 16, 2026 | 37.33 | 37.61 | 37.05 | 37.52 | +0.11% | 1,129,638 |
| Jan 15, 2026 | 37.30 | 37.71 | 37.22 | 37.48 | +0.70% | 1,110,637 |
| Jan 14, 2026 | 37.14 | 37.55 | 36.93 | 37.22 | +0.35% | 1,293,883 |
| Jan 13, 2026 | 37.38 | 37.59 | 36.82 | 37.09 | -0.32% | 1,003,822 |
| Jan 12, 2026 | 37.03 | 37.81 | 36.92 | 37.21 | +0.38% | 1,140,339 |
| Jan 9, 2026 | 37.29 | 37.62 | 37.00 | 37.07 | -0.35% | 3,601,869 |
| Jan 8, 2026 | 36.69 | 37.35 | 36.69 | 37.20 | +1.09% | 2,580,339 |
| Jan 7, 2026 | 37.44 | 37.44 | 36.78 | 36.80 | -1.39% | 1,242,129 |
| Jan 6, 2026 | 37.69 | 37.75 | 37.14 | 37.32 | -1.14% | 1,927,988 |
| Jan 5, 2026 | 37.50 | 37.88 | 36.57 | 37.75 | +0.32% | 2,556,347 |
| Jan 2, 2026 | 37.28 | 37.83 | 37.11 | 37.63 | +0.53% | 1,351,513 |
| Dec 31, 2025 | 37.70 | 37.78 | 37.31 | 37.43 | -0.80% | 1,917,041 |
| Dec 30, 2025 | 38.12 | 38.23 | 37.67 | 37.73 | -0.81% | 2,274,837 |
| Dec 29, 2025 | 38.22 | 38.30 | 37.97 | 38.04 | -0.18% | 894,611 |
| Dec 26, 2025 | 38.41 | 38.51 | 37.97 | 38.11 | -0.83% | 527,632 |
| Dec 24, 2025 | 38.43 | 38.48 | 38.19 | 38.43 | +0.34% | 421,973 |
| Dec 23, 2025 | 38.68 | 38.70 | 38.21 | 38.30 | -0.85% | 1,002,208 |
| Dec 22, 2025 | 37.95 | 38.69 | 37.89 | 38.63 | +1.39% | 1,309,572 |
| Dec 19, 2025 | 38.28 | 38.72 | 38.09 | 38.10 | -0.99% | 3,656,519 |
| Dec 18, 2025 | 38.40 | 38.71 | 38.28 | 38.48 | +0.44% | 2,246,846 |
| Dec 17, 2025 | 38.13 | 38.71 | 37.90 | 38.31 | +0.47% | 2,331,386 |
| Dec 16, 2025 | 38.30 | 38.35 | 37.98 | 38.13 | -0.16% | 1,965,902 |
| Dec 15, 2025 | 38.05 | 38.48 | 37.76 | 38.19 | -0.05% | 3,034,360 |
| Dec 12, 2025 | 38.29 | 38.51 | 38.10 | 38.21 | +0.45% | 2,059,487 |
| Dec 11, 2025 | 37.58 | 38.30 | 37.47 | 38.04 | +1.22% | 1,716,733 |
| Dec 10, 2025 | 37.82 | 37.82 | 37.28 | 37.58 | -0.45% | 3,360,570 |
| Dec 9, 2025 | 37.95 | 38.15 | 37.45 | 37.75 | +0.00% | 2,134,241 |
| Dec 8, 2025 | 37.35 | 37.84 | 37.08 | 37.75 | +0.64% | 1,933,178 |
| Dec 5, 2025 | 37.30 | 37.76 | 37.14 | 37.51 | +0.29% | 3,291,840 |
| Dec 4, 2025 | 37.54 | 38.05 | 37.36 | 37.40 | -0.64% | 1,843,720 |
| Dec 3, 2025 | 38.32 | 38.38 | 37.52 | 37.64 | -1.29% | 2,028,468 |
| Dec 2, 2025 | 39.35 | 39.39 | 38.04 | 38.13 | -3.20% | 2,094,793 |
| Dec 1, 2025 | 39.24 | 39.50 | 39.02 | 39.39 | -0.40% | 2,638,807 |
| Nov 28, 2025 | 39.05 | 39.59 | 38.96 | 39.55 | +1.28% | 999,096 |
| Nov 26, 2025 | 38.68 | 39.12 | 38.40 | 39.05 | +0.70% | 1,985,109 |
| Nov 25, 2025 | 38.59 | 39.27 | 38.41 | 38.78 | +0.49% | 3,218,250 |
| Nov 24, 2025 | 37.65 | 38.99 | 37.24 | 38.59 | +2.61% | 5,705,615 |
| Nov 21, 2025 | 35.00 | 37.78 | 34.94 | 37.61 | +7.06% | 4,040,673 |
| Nov 20, 2025 | 34.85 | 35.66 | 34.85 | 35.13 | +0.83% | 3,107,142 |
| Nov 19, 2025 | 34.92 | 35.15 | 34.39 | 34.84 | -0.23% | 1,703,625 |
| Nov 18, 2025 | 34.81 | 35.12 | 34.57 | 34.92 | +0.61% | 2,405,764 |
| Nov 17, 2025 | 34.99 | 35.30 | 34.68 | 34.71 | -0.37% | 1,775,602 |
| Nov 14, 2025 | 34.73 | 34.94 | 34.45 | 34.84 | -0.34% | 1,448,775 |
| Nov 13, 2025 | 34.59 | 35.15 | 34.34 | 34.96 | +1.10% | 2,769,554 |
| Nov 12, 2025 | 34.55 | 34.85 | 34.25 | 34.58 | -0.06% | 1,755,238 |
| Nov 11, 2025 | 34.32 | 34.89 | 34.25 | 34.60 | +1.08% | 2,649,448 |
| Nov 10, 2025 | 33.90 | 34.33 | 33.68 | 34.23 | +0.82% | 1,334,524 |
| Nov 7, 2025 | 33.82 | 33.95 | 33.60 | 33.95 | +0.65% | 1,264,654 |
| Nov 6, 2025 | 33.86 | 34.00 | 33.57 | 33.73 | +0.09% | 1,346,145 |
| Nov 5, 2025 | 33.67 | 33.94 | 33.46 | 33.70 | +0.00% | 3,435,554 |
Daily open, high, low, close and volume for UGI Corporation (UGI). Showing 250 trading days. Unadjusted prices.