UGI Corporation UGI
NYSE · United States · Distribution Services
$35.45-0.22 (-0.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.41 | -0.73% | $35.49 | $35.55 | $35.21 | 124.55K |
| 2026-09-30 | $35.67 | -1.33% | $36.35 | $36.35 | $35.66 | 1.73M |
| 2026-09-29 | $36.15 | -0.25% | $36.05 | $36.64 | $35.88 | 2.14M |
| 2026-09-28 | $36.24 | -0.74% | $36.54 | $36.63 | $36.04 | 1.40M |
| 2026-09-25 | $36.51 | +0.38% | $36.15 | $36.63 | $36.06 | 1.39M |
| 2026-09-24 | $36.37 | -0.68% | $36.73 | $36.93 | $36.36 | 1.51M |
| 2026-09-23 | $36.62 | -0.62% | $36.74 | $36.97 | $36.48 | 1.62M |
| 2026-09-22 | $36.85 | -1.02% | $37.34 | $37.45 | $36.78 | 1.63M |
| 2026-09-21 | $37.23 | -1.14% | $37.65 | $37.80 | $37.12 | 2.21M |
| 2026-09-18 | $37.66 | -1.31% | $38.01 | $38.05 | $37.66 | 4.88M |
| 2026-09-17 | $38.16 | -0.05% | $38.26 | $38.60 | $38.12 | 2.00M |
| 2026-09-16 | $38.18 | +0.98% | $38.07 | $38.56 | $37.66 | 2.74M |
| 2026-09-15 | $37.81 | +0.24% | $37.42 | $38.04 | $37.21 | 2.58M |
| 2026-09-14 | $37.72 | -0.71% | $38.32 | $38.32 | $37.54 | 2.14M |
| 2026-09-11 | $37.99 | -0.03% | $38.24 | $38.27 | $37.89 | 1.33M |
| 2026-09-10 | $38.00 | -1.40% | $38.77 | $38.77 | $37.96 | 1.89M |
| 2026-09-09 | $38.54 | +0.71% | $39.10 | $39.11 | $38.35 | 2.63M |
| 2026-09-08 | $38.27 | +0.87% | $38.09 | $38.57 | $37.83 | 1.42M |
| 2026-09-04 | $37.94 | +0.37% | $37.61 | $37.99 | $37.61 | 1.41M |
| 2026-09-03 | $37.80 | -0.26% | $38.11 | $38.43 | $37.65 | 1.30M |
| 2026-09-02 | $37.90 | -1.40% | $38.40 | $38.40 | $37.75 | 1.35M |
| 2026-09-01 | $38.44 | -0.03% | $38.68 | $38.70 | $38.25 | 1.82M |
| 2026-08-31 | $38.45 | +1.16% | $37.80 | $38.59 | $37.60 | 2.27M |
| 2026-08-28 | $38.01 | -0.58% | $38.48 | $38.50 | $38.00 | 1.54M |
| 2026-08-27 | $38.23 | -0.57% | $38.20 | $39.04 | $37.83 | 1.51M |
| 2026-08-26 | $38.45 | +0.26% | $38.33 | $38.69 | $38.25 | 1.76M |
| 2026-08-25 | $38.35 | +0.42% | $38.10 | $38.50 | $37.73 | 1.76M |
| 2026-08-24 | $38.19 | +1.60% | $37.65 | $38.23 | $37.39 | 2.55M |
| 2026-08-21 | $37.59 | -0.79% | $37.93 | $38.38 | $37.33 | 2.70M |
| 2026-08-20 | $37.89 | -1.71% | $38.41 | $38.68 | $37.85 | 2.94M |
| 2026-08-19 | $38.55 | +0.42% | $38.50 | $39.31 | $38.32 | 4.62M |
| 2026-08-18 | $38.39 | +9.40% | $35.43 | $40.00 | $35.01 | 13.24M |
| 2026-08-17 | $35.09 | -0.79% | $35.20 | $35.28 | $34.78 | 1.32M |
| 2026-08-14 | $35.37 | +0.31% | $35.38 | $35.62 | $35.23 | 1.13M |
| 2026-08-13 | $35.26 | +0.46% | $35.17 | $35.50 | $35.00 | 1.55M |
| 2026-08-12 | $35.10 | -0.17% | $35.13 | $35.68 | $34.78 | 1.83M |
| 2026-08-11 | $35.16 | +3.44% | $34.00 | $35.25 | $33.54 | 3.41M |
| 2026-08-10 | $33.99 | -0.56% | $33.99 | $34.09 | $33.69 | 1.31M |
| 2026-08-07 | $34.18 | -0.29% | $34.09 | $34.72 | $34.06 | 1.30M |
| 2026-08-06 | $34.28 | -3.55% | $35.21 | $35.80 | $34.26 | 1.77M |
| 2026-08-05 | $35.54 | -1.90% | $36.06 | $36.17 | $35.36 | 1.69M |
| 2026-08-04 | $36.23 | -0.22% | $35.91 | $36.37 | $35.58 | 1.19M |
| 2026-08-03 | $36.31 | +0.53% | $36.25 | $36.44 | $36.13 | 1.14M |
| 2026-07-31 | $36.12 | -0.17% | $36.03 | $36.36 | $35.66 | 1.77M |
| 2026-07-30 | $36.18 | -1.47% | $36.39 | $36.60 | $36.02 | 1.68M |
| 2026-07-29 | $36.72 | -0.60% | $37.09 | $37.28 | $36.41 | 1.51M |
| 2026-07-28 | $36.94 | +0.14% | $37.05 | $37.62 | $36.87 | 1.23M |
| 2026-07-27 | $36.89 | -1.18% | $37.20 | $37.42 | $36.83 | 794.80K |
| 2026-07-24 | $37.33 | +1.03% | $37.12 | $37.49 | $37.12 | 998.40K |
| 2026-07-23 | $36.95 | +0.33% | $36.64 | $37.23 | $36.52 | 1.15M |
| 2026-07-22 | $36.83 | +0.93% | $36.86 | $37.01 | $36.65 | 1.37M |
| 2026-07-21 | $36.49 | -0.65% | $36.66 | $36.68 | $36.27 | 1.06M |
| 2026-07-20 | $36.73 | +0.30% | $36.79 | $36.83 | $36.47 | 825.90K |
| 2026-07-17 | $36.62 | -0.62% | $37.41 | $37.53 | $36.48 | 1.08M |
| 2026-07-16 | $36.85 | +1.74% | $36.26 | $37.06 | $36.06 | 1.56M |
| 2026-07-15 | $36.22 | -0.22% | $36.28 | $36.78 | $36.03 | 973.90K |
| 2026-07-14 | $36.30 | -0.03% | $36.49 | $36.68 | $36.03 | 1.00M |
| 2026-07-13 | $36.31 | +1.31% | $36.15 | $36.48 | $36.12 | 910.90K |
| 2026-07-10 | $35.84 | -0.64% | $36.28 | $36.38 | $35.74 | 1.09M |
| 2026-07-09 | $36.07 | +1.35% | $35.82 | $36.35 | $35.50 | 1.64M |
| 2026-07-08 | $35.59 | +0.91% | $35.53 | $35.85 | $35.15 | 1.38M |
| 2026-07-07 | $35.27 | +1.00% | $35.61 | $36.03 | $35.25 | 1.40M |
| 2026-07-06 | $34.92 | -0.65% | $35.26 | $35.26 | $34.52 | 1.03M |
| 2026-07-02 | $35.15 | +2.30% | $34.80 | $35.23 | $34.64 | 1.12M |
| 2026-07-01 | $34.36 | -0.52% | $34.27 | $34.89 | $34.26 | 1.21M |
| 2026-06-30 | $34.54 | -1.00% | $34.66 | $35.05 | $34.43 | 1.44M |
| 2026-06-29 | $34.89 | -1.52% | $35.21 | $35.82 | $34.76 | 1.21M |
| 2026-06-26 | $35.43 | +0.77% | $35.37 | $35.47 | $35.06 | 2.09M |
| 2026-06-25 | $35.16 | +0.89% | $35.02 | $35.30 | $34.78 | 1.12M |
| 2026-06-24 | $34.85 | +0.37% | $34.49 | $34.96 | $34.37 | 2.04M |
| 2026-06-23 | $34.72 | +2.75% | $33.77 | $35.00 | $33.76 | 2.67M |
| 2026-06-22 | $33.79 | -0.06% | $33.68 | $34.15 | $33.51 | 1.46M |
| 2026-06-18 | $33.81 | +0.57% | $33.64 | $33.98 | $33.37 | 2.40M |
| 2026-06-17 | $33.62 | -1.87% | $33.84 | $34.13 | $33.48 | 2.22M |
| 2026-06-16 | $34.26 | -0.29% | $34.50 | $34.78 | $34.07 | 1.17M |
| 2026-06-15 | $34.36 | -1.91% | $34.43 | $34.96 | $34.28 | 1.15M |
| 2026-06-12 | $35.03 | +0.75% | $34.77 | $35.26 | $34.66 | 1.12M |
| 2026-06-11 | $34.77 | -0.06% | $35.20 | $35.48 | $34.75 | 1.43M |
| 2026-06-10 | $34.79 | +0.64% | $34.87 | $35.21 | $34.57 | 1.87M |
| 2026-06-09 | $34.57 | -0.37% | $34.73 | $35.06 | $34.41 | 1.92M |
| 2026-06-08 | $34.70 | -0.43% | $34.85 | $35.09 | $34.54 | 1.02M |
| 2026-06-05 | $34.85 | +1.43% | $34.53 | $35.18 | $34.38 | 1.21M |
| 2026-06-04 | $34.36 | -0.43% | $34.63 | $34.73 | $34.02 | 1.24M |
| 2026-06-03 | $34.51 | +0.88% | $34.34 | $35.12 | $34.34 | 1.49M |
| 2026-06-02 | $34.21 | +1.94% | $33.62 | $34.42 | $33.57 | 2.22M |
| 2026-06-01 | $33.56 | -3.89% | $34.51 | $34.79 | $33.53 | 3.35M |
| 2026-05-29 | $34.92 | +0.90% | $34.51 | $35.31 | $34.21 | 2.74M |
| 2026-05-28 | $34.61 | -1.62% | $35.15 | $35.35 | $34.38 | 1.19M |
| 2026-05-27 | $35.18 | -1.90% | $35.79 | $35.94 | $35.15 | 1.40M |
| 2026-05-26 | $35.86 | +0.59% | $35.90 | $36.12 | $35.57 | 1.79M |