UGI Corporation (UGI)
33.68
0.18 (0.54%)
At close: Apr 02, 2025, 3:59 PM
33.72
0.11%
Pre-market: Apr 03, 2025, 06:47 AM EDT
UGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 33.27 | 33.72 | 33.09 | 33.71 | 0.21 | 0.63% | 1,325,157 |
| Apr 1, 2025 | 33.85 | 34.16 | 33.18 | 33.50 | 0.43 | 1.30% | 3,178,921 |
| Mar 31, 2025 | 32.88 | 33.25 | 32.80 | 33.07 | 0.21 | 0.64% | 1,710,500 |
| Mar 28, 2025 | 32.97 | 33.25 | 32.68 | 32.86 | -0.08 | -0.24% | 2,147,400 |
| Mar 27, 2025 | 33.10 | 33.20 | 32.78 | 32.94 | -0.10 | -0.30% | 1,180,976 |
| Mar 26, 2025 | 33.06 | 33.23 | 32.89 | 33.04 | 0.21 | 0.64% | 1,337,500 |
| Mar 25, 2025 | 33.00 | 33.02 | 32.42 | 32.83 | -0.31 | -0.94% | 1,594,122 |
| Mar 24, 2025 | 33.15 | 33.50 | 32.91 | 33.14 | -0.06 | -0.18% | 1,611,537 |
| Mar 21, 2025 | 33.65 | 33.73 | 32.99 | 33.20 | -0.41 | -1.22% | 2,867,500 |
| Mar 20, 2025 | 33.17 | 33.70 | 33.12 | 33.61 | 0.46 | 1.39% | 3,547,632 |
| Mar 19, 2025 | 32.94 | 33.26 | 32.80 | 33.15 | 0.23 | 0.70% | 2,577,950 |
| Mar 18, 2025 | 32.89 | 33.02 | 32.61 | 32.92 | -0.12 | -0.36% | 3,142,315 |
| Mar 17, 2025 | 32.74 | 33.35 | 32.57 | 33.04 | -0.08 | -0.24% | 1,814,800 |
| Mar 14, 2025 | 32.05 | 33.15 | 31.99 | 33.12 | 1.14 | 3.56% | 2,619,127 |
| Mar 13, 2025 | 32.45 | 32.67 | 31.79 | 31.98 | -0.27 | -0.84% | 1,602,900 |
| Mar 12, 2025 | 32.32 | 32.50 | 31.91 | 32.25 | -0.13 | -0.40% | 2,561,758 |
| Mar 11, 2025 | 32.52 | 33.16 | 32.17 | 32.38 | -0.10 | -0.31% | 2,320,410 |
| Mar 10, 2025 | 33.13 | 33.62 | 32.15 | 32.48 | -0.54 | -1.64% | 2,573,213 |
| Mar 7, 2025 | 32.88 | 33.15 | 32.56 | 33.02 | 0.18 | 0.55% | 1,753,100 |
| Mar 6, 2025 | 32.90 | 32.92 | 32.37 | 32.84 | -0.27 | -0.82% | 1,406,300 |
| Mar 5, 2025 | 33.00 | 33.26 | 32.66 | 33.11 | 0.06 | 0.18% | 1,757,200 |
| Mar 4, 2025 | 33.99 | 34.03 | 33.05 | 33.05 | -0.94 | -2.77% | 1,917,395 |
| Mar 3, 2025 | 34.25 | 34.49 | 33.78 | 33.99 | -0.17 | -0.50% | 1,681,651 |
| Feb 28, 2025 | 33.34 | 34.23 | 33.31 | 34.16 | 0.93 | 2.80% | 2,842,669 |
| Feb 27, 2025 | 33.00 | 33.44 | 32.93 | 33.23 | 0.08 | 0.24% | 1,746,279 |
| Feb 26, 2025 | 33.28 | 33.51 | 33.11 | 33.15 | -0.21 | -0.63% | 1,693,042 |
| Feb 25, 2025 | 33.34 | 33.45 | 33.12 | 33.36 | 0.07 | 0.21% | 1,216,404 |
| Feb 24, 2025 | 33.25 | 33.43 | 33.12 | 33.29 | 0.25 | 0.76% | 1,906,854 |
| Feb 21, 2025 | 32.88 | 33.58 | 32.83 | 33.04 | 0.29 | 0.89% | 2,850,901 |
| Feb 20, 2025 | 32.60 | 32.94 | 32.46 | 32.75 | 0.05 | 0.15% | 3,021,188 |
| Feb 19, 2025 | 32.94 | 32.94 | 32.55 | 32.70 | -0.34 | -1.03% | 1,995,748 |
| Feb 18, 2025 | 32.23 | 33.11 | 32.15 | 33.04 | 0.76 | 2.35% | 2,980,325 |
| Feb 14, 2025 | 32.58 | 32.66 | 32.21 | 32.28 | -0.07 | -0.22% | 1,202,910 |
| Feb 13, 2025 | 32.18 | 32.46 | 32.03 | 32.35 | 0.03 | 0.09% | 2,252,331 |
| Feb 12, 2025 | 31.70 | 32.36 | 31.60 | 32.32 | 0.18 | 0.56% | 3,467,000 |
| Feb 11, 2025 | 31.60 | 32.15 | 31.60 | 32.14 | 0.61 | 1.93% | 2,493,213 |
| Feb 10, 2025 | 32.12 | 32.23 | 31.45 | 31.53 | -0.47 | -1.47% | 2,057,116 |
| Feb 7, 2025 | 31.98 | 32.20 | 31.60 | 32.00 | -0.01 | -0.03% | 3,406,827 |
| Feb 6, 2025 | 31.62 | 32.64 | 31.32 | 32.01 | 0.63 | 2.01% | 3,076,993 |
| Feb 5, 2025 | 31.12 | 31.45 | 31.00 | 31.38 | 0.32 | 1.03% | 1,756,699 |
| Feb 4, 2025 | 31.00 | 31.24 | 30.68 | 31.06 | 0.04 | 0.13% | 1,209,715 |
| Feb 3, 2025 | 30.23 | 31.21 | 30.23 | 31.02 | 0.29 | 0.94% | 1,209,114 |
| Jan 31, 2025 | 30.96 | 30.96 | 30.52 | 30.73 | -0.26 | -0.84% | 2,869,200 |
| Jan 30, 2025 | 30.24 | 31.05 | 30.00 | 30.99 | 1.18 | 3.96% | 1,832,586 |
| Jan 29, 2025 | 30.45 | 30.71 | 29.60 | 29.81 | -0.60 | -1.97% | 2,278,036 |
| Jan 28, 2025 | 30.88 | 30.93 | 30.31 | 30.41 | -0.39 | -1.27% | 2,446,229 |
| Jan 27, 2025 | 30.50 | 30.82 | 30.30 | 30.80 | 0.48 | 1.58% | 3,059,959 |
| Jan 24, 2025 | 30.55 | 30.59 | 30.26 | 30.32 | -0.20 | -0.66% | 1,445,900 |
| Jan 23, 2025 | 30.32 | 30.66 | 30.24 | 30.52 | 0.29 | 0.96% | 1,186,700 |
| Jan 22, 2025 | 30.53 | 30.53 | 30.20 | 30.23 | -0.32 | -1.05% | 1,544,345 |