UGI CorporationUGINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $40.17 | $40.32 | $39.74 | $40.16 | 1.91M |
| 1/30/2026 | $40.44 | $40.54 | $39.67 | $40.11 | 7.37M |
| 1/29/2026 | $40.81 | $41.34 | $40.37 | $40.60 | 7.53M |
| 1/28/2026 | $40.05 | $40.78 | $39.57 | $40.63 | 2.99M |
| 1/27/2026 | $39.73 | $40.20 | $38.99 | $39.97 | 2.28M |
| 1/26/2026 | $39.00 | $39.92 | $38.95 | $39.79 | 3.02M |
| 1/23/2026 | $38.39 | $38.92 | $38.13 | $38.85 | 3.39M |
| 1/22/2026 | $38.31 | $38.96 | $38.24 | $38.51 | 2.00M |
| 1/21/2026 | $37.54 | $38.08 | $37.07 | $38.06 | 2.10M |
| 1/20/2026 | $37.38 | $37.76 | $36.87 | $37.16 | 1.66M |
| 1/16/2026 | $37.33 | $37.61 | $37.05 | $37.52 | 1.13M |
| 1/15/2026 | $37.30 | $37.71 | $37.22 | $37.48 | 1.11M |
| 1/14/2026 | $37.14 | $37.55 | $36.93 | $37.22 | 1.29M |
| 1/13/2026 | $37.38 | $37.60 | $36.82 | $37.09 | 1.00M |
| 1/12/2026 | $37.03 | $37.82 | $36.92 | $37.21 | 1.14M |
| 1/9/2026 | $37.29 | $37.62 | $37.00 | $37.07 | 3.60M |
| 1/8/2026 | $36.69 | $37.35 | $36.69 | $37.20 | 2.58M |
| 1/7/2026 | $37.44 | $37.44 | $36.78 | $36.80 | 1.24M |
| 1/6/2026 | $37.69 | $37.75 | $37.14 | $37.32 | 1.93M |
| 1/5/2026 | $37.50 | $37.88 | $36.57 | $37.75 | 2.56M |
| 1/2/2026 | $37.28 | $37.83 | $37.11 | $37.63 | 1.35M |
| 12/31/2025 | $37.70 | $37.78 | $37.31 | $37.43 | 1.92M |
| 12/30/2025 | $38.12 | $38.24 | $37.67 | $37.73 | 2.27M |
| 12/29/2025 | $38.22 | $38.30 | $37.97 | $38.04 | 894,611 |
| 12/26/2025 | $38.41 | $38.51 | $37.97 | $38.11 | 527,632 |
| 12/24/2025 | $38.43 | $38.48 | $38.19 | $38.43 | 422,000 |
| 12/23/2025 | $38.68 | $38.70 | $38.21 | $38.30 | 1.00M |
| 12/22/2025 | $37.95 | $38.69 | $37.89 | $38.63 | 1.31M |
| 12/19/2025 | $38.28 | $38.72 | $38.09 | $38.10 | 3.66M |
| 12/18/2025 | $38.40 | $38.71 | $38.28 | $38.48 | 2.25M |
| 12/17/2025 | $38.13 | $38.71 | $37.90 | $38.31 | 2.33M |
| 12/16/2025 | $38.30 | $38.35 | $37.99 | $38.13 | 1.97M |
| 12/15/2025 | $38.05 | $38.48 | $37.76 | $38.19 | 3.03M |
| 12/12/2025 | $38.29 | $38.51 | $38.10 | $38.21 | 2.06M |
| 12/11/2025 | $37.58 | $38.30 | $37.47 | $38.04 | 1.72M |
| 12/10/2025 | $37.82 | $37.82 | $37.28 | $37.58 | 3.36M |
| 12/9/2025 | $37.95 | $38.15 | $37.45 | $37.75 | 2.13M |
| 12/8/2025 | $37.35 | $37.85 | $37.08 | $37.75 | 1.93M |
| 12/5/2025 | $37.30 | $37.76 | $37.14 | $37.51 | 3.29M |
| 12/4/2025 | $37.54 | $38.05 | $37.36 | $37.40 | 1.84M |
| 12/3/2025 | $38.32 | $38.38 | $37.52 | $37.64 | 2.03M |
| 12/2/2025 | $39.35 | $39.39 | $38.04 | $38.13 | 2.09M |
| 12/1/2025 | $39.24 | $39.50 | $39.02 | $39.39 | 2.64M |
| 11/28/2025 | $39.05 | $39.59 | $38.96 | $39.55 | 999,100 |
| 11/26/2025 | $38.68 | $39.12 | $38.40 | $39.05 | 1.99M |
| 11/25/2025 | $38.59 | $39.27 | $38.41 | $38.78 | 3.22M |
| 11/24/2025 | $37.65 | $38.99 | $37.24 | $38.59 | 5.71M |
| 11/21/2025 | $35.00 | $37.78 | $34.94 | $37.61 | 4.04M |
| 11/20/2025 | $34.85 | $35.66 | $34.85 | $35.13 | 3.11M |
| 11/19/2025 | $34.92 | $35.15 | $34.39 | $34.84 | 1.70M |
| 11/18/2025 | $34.81 | $35.12 | $34.57 | $34.92 | 2.41M |
| 11/17/2025 | $34.99 | $35.30 | $34.68 | $34.71 | 1.78M |
| 11/14/2025 | $34.73 | $34.94 | $34.45 | $34.84 | 1.45M |
| 11/13/2025 | $34.59 | $35.15 | $34.35 | $34.96 | 2.77M |
| 11/12/2025 | $34.55 | $34.85 | $34.25 | $34.58 | 1.76M |
| 11/11/2025 | $34.32 | $34.89 | $34.25 | $34.60 | 2.65M |
| 11/10/2025 | $33.90 | $34.33 | $33.68 | $34.23 | 1.33M |
| 11/7/2025 | $33.82 | $33.95 | $33.60 | $33.95 | 1.26M |
| 11/6/2025 | $33.86 | $34.00 | $33.57 | $33.73 | 1.35M |
| 11/5/2025 | $33.67 | $33.94 | $33.46 | $33.70 | 3.44M |