UGI Corporation (UGI)
34.00
-0.16 (-0.47%)
At close: Mar 03, 2025, 3:59 PM
34.44
1.29%
After-hours: Mar 03, 2025, 06:17 PM EST
UGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 34.25 | 34.49 | 33.78 | 33.99 | -0.17 | -0.50% | 1,676,002 |
| 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 |
| Jan 21, 2025 | 30.29 | 30.61 | 30.25 | 30.55 | 0.46 | 1.53% | 1,585,500 |
| Jan 17, 2025 | 30.07 | 30.32 | 30.05 | 30.09 | 0.11 | 0.37% | 1,144,922 |
| Jan 16, 2025 | 29.25 | 30.07 | 29.25 | 29.98 | 0.66 | 2.25% | 1,797,648 |
| Jan 15, 2025 | 29.76 | 29.83 | 29.15 | 29.32 | -0.07 | -0.24% | 2,053,200 |
| Jan 14, 2025 | 28.97 | 29.51 | 28.73 | 29.39 | 0.57 | 1.98% | 2,618,389 |
| Jan 13, 2025 | 28.54 | 28.85 | 28.25 | 28.82 | 0.52 | 1.84% | 2,386,834 |
| Jan 10, 2025 | 28.33 | 28.57 | 28.04 | 28.30 | -0.19 | -0.67% | 1,499,000 |
| Jan 8, 2025 | 27.97 | 28.50 | 27.85 | 28.49 | 0.14 | 0.49% | 1,479,800 |
| Jan 7, 2025 | 27.99 | 28.43 | 27.85 | 28.35 | 0.35 | 1.25% | 1,624,010 |
| Jan 6, 2025 | 28.68 | 28.68 | 27.94 | 28.00 | -0.63 | -2.20% | 2,440,500 |
| Jan 3, 2025 | 28.32 | 28.66 | 28.11 | 28.63 | 0.35 | 1.24% | 1,106,900 |
| Jan 2, 2025 | 28.50 | 28.74 | 28.14 | 28.28 | 0.05 | 0.18% | 1,178,342 |
| Dec 31, 2024 | 28.23 | 28.39 | 28.07 | 28.23 | 0.07 | 0.25% | 1,460,026 |
| Dec 30, 2024 | 27.67 | 28.21 | 27.67 | 28.16 | 0.17 | 0.61% | 1,690,116 |
| Dec 27, 2024 | 27.85 | 28.25 | 27.82 | 27.99 | -0.06 | -0.21% | 1,375,942 |
| Dec 26, 2024 | 27.87 | 28.17 | 27.74 | 28.05 | 0.14 | 0.50% | 1,132,300 |
| Dec 24, 2024 | 27.58 | 27.96 | 27.53 | 27.91 | 0.35 | 1.27% | 469,219 |
| Dec 23, 2024 | 27.42 | 27.63 | 27.14 | 27.56 | 0.29 | 1.06% | 1,141,253 |
| Dec 20, 2024 | 27.00 | 27.68 | 26.80 | 27.27 | 0.16 | 0.59% | 5,375,600 |
| Dec 19, 2024 | 26.85 | 27.33 | 26.81 | 27.11 | 0.37 | 1.38% | 2,653,563 |
| Dec 18, 2024 | 27.87 | 28.15 | 26.73 | 26.74 | -0.96 | -3.47% | 3,123,900 |
| Dec 17, 2024 | 27.96 | 28.12 | 27.54 | 27.70 | -0.38 | -1.35% | 2,646,426 |