UGI Corporation (UGI) Historical Stock Data
30.09 ↑0.11 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UGI is up 0.16% a day on average. There have been 20 days where UGI Corporation closed green and 10 days where UGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 30.07 | 30.09 | ↑$0.02 (0.07%) | 30.05 | 30.32 | 1.14M |
| 2025-01-16 | 29.25 | 29.98 | ↑$0.73 (2.50%) | 29.25 | 30.07 | 1.80M |
| 2025-01-15 | 29.76 | 29.32 | ↓$0.44 (-1.48%) | 29.15 | 29.83 | 2.05M |
| 2025-01-14 | 28.97 | 29.39 | ↑$0.42 (1.45%) | 28.73 | 29.51 | 2.62M |
| 2025-01-13 | 28.54 | 28.82 | ↑$0.28 (0.98%) | 28.25 | 28.85 | 2.39M |
| 2025-01-10 | 28.33 | 28.30 | ↓$0.03 (-0.11%) | 28.04 | 28.57 | 1.50M |
| 2025-01-08 | 27.97 | 28.49 | ↑$0.52 (1.86%) | 27.85 | 28.50 | 1.48M |
| 2025-01-07 | 27.99 | 28.35 | ↑$0.36 (1.29%) | 27.85 | 28.43 | 1.62M |
| 2025-01-06 | 28.68 | 28.00 | ↓$0.68 (-2.37%) | 27.94 | 28.68 | 2.44M |
| 2025-01-03 | 28.32 | 28.63 | ↑$0.31 (1.09%) | 28.11 | 28.66 | 1.10M |
| 2025-01-02 | 28.50 | 28.28 | ↓$0.22 (-0.77%) | 28.14 | 28.74 | 1.18M |
| 2024-12-31 | 28.23 | 28.23 | ↑$0.00 (0.00%) | 28.07 | 28.39 | 1.46M |
| 2024-12-30 | 27.67 | 28.16 | ↑$0.49 (1.77%) | 27.67 | 28.21 | 1.69M |
| 2024-12-27 | 27.85 | 27.99 | ↑$0.14 (0.50%) | 27.82 | 28.25 | 1.38M |
| 2024-12-26 | 27.87 | 28.05 | ↑$0.18 (0.65%) | 27.74 | 28.17 | 1.13M |
| 2024-12-24 | 27.58 | 27.91 | ↑$0.33 (1.20%) | 27.53 | 27.96 | 469.22K |
| 2024-12-23 | 27.42 | 27.56 | ↑$0.14 (0.51%) | 27.14 | 27.63 | 1.14M |
| 2024-12-20 | 27.00 | 27.27 | ↑$0.27 (1.00%) | 26.80 | 27.68 | 5.38M |
| 2024-12-19 | 26.85 | 27.11 | ↑$0.26 (0.97%) | 26.81 | 27.33 | 2.65M |
| 2024-12-18 | 27.87 | 26.74 | ↓$1.13 (-4.05%) | 26.73 | 28.15 | 3.12M |
| 2024-12-17 | 27.96 | 27.70 | ↓$0.26 (-0.93%) | 27.54 | 28.12 | 2.65M |
| 2024-12-16 | 28.00 | 28.08 | ↑$0.08 (0.29%) | 27.64 | 28.33 | 1.78M |
| 2024-12-13 | 28.72 | 28.55 | ↓$0.17 (-0.59%) | 28.25 | 28.88 | 2.08M |
| 2024-12-12 | 28.74 | 28.79 | ↑$0.05 (0.17%) | 28.61 | 29.19 | 2.01M |
| 2024-12-11 | 28.60 | 28.64 | ↑$0.04 (0.14%) | 28.30 | 28.81 | 2.22M |
| 2024-12-10 | 28.22 | 28.54 | ↑$0.32 (1.13%) | 28.15 | 28.99 | 2.42M |
| 2024-12-09 | 27.77 | 28.33 | ↑$0.56 (2.02%) | 27.67 | 28.37 | 2.35M |
| 2024-12-06 | 28.03 | 27.72 | ↓$0.31 (-1.11%) | 27.60 | 28.10 | 2.89M |
| 2024-12-05 | 28.86 | 28.03 | ↓$0.83 (-2.88%) | 27.99 | 29.05 | 3.84M |
| 2024-12-04 | 29.08 | 28.90 | ↓$0.18 (-0.62%) | 28.68 | 29.24 | 2.57M |
Create an account or log in to view more rows.
$UGI Move up
let's buy
$UGI lets go!!
$UGI buy and hodl friends. we may be early
but we are not wrong. very soon.
$UGI hot trash
$UGI love cooking these little bears on here
$UGI when's the offering?
$UGI recovery hasn’t even started yet.. imo
$UGI one of the poorest performed stocks for a big name.
$UGI pressure
$UGI Let’s get it