UGI Corporation (UGI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	34.09	34.72	34.06	34.18	-0.29%	1,297,000
2026-08-06	35.21	35.80	34.26	34.28	-3.55%	1,769,800
2026-08-05	36.06	36.17	35.36	35.54	-1.90%	1,685,500
2026-08-04	35.91	36.37	35.58	36.23	-0.22%	1,185,900
2026-08-03	36.25	36.44	36.13	36.31	+0.53%	1,138,000
2026-07-31	36.03	36.36	35.66	36.12	-0.17%	1,769,100
2026-07-30	36.39	36.60	36.02	36.18	-1.47%	1,678,900
2026-07-29	37.09	37.28	36.41	36.72	-0.60%	1,512,200
2026-07-28	37.05	37.62	36.87	36.94	+0.14%	1,230,100
2026-07-27	37.20	37.42	36.83	36.89	-1.18%	794,800
2026-07-24	37.12	37.49	37.12	37.33	+1.03%	998,400
2026-07-23	36.64	37.23	36.52	36.95	+0.33%	1,149,300
2026-07-22	36.86	37.01	36.65	36.83	+0.93%	1,367,200
2026-07-21	36.66	36.68	36.27	36.49	-0.65%	1,055,800
2026-07-20	36.79	36.83	36.47	36.73	+0.30%	825,900
2026-07-17	37.41	37.53	36.48	36.62	-0.62%	1,081,500
2026-07-16	36.26	37.06	36.06	36.85	+1.74%	1,561,000
2026-07-15	36.28	36.78	36.03	36.22	-0.22%	973,900
2026-07-14	36.49	36.68	36.03	36.30	-0.03%	1,002,500
2026-07-13	36.15	36.48	36.12	36.31	+1.31%	910,900
2026-07-10	36.28	36.38	35.74	35.84	-0.64%	1,088,700
2026-07-09	35.82	36.35	35.50	36.07	+1.35%	1,638,500
2026-07-08	35.53	35.85	35.15	35.59	+0.91%	1,378,800
2026-07-07	35.61	36.03	35.25	35.27	+1.00%	1,404,100
2026-07-06	35.26	35.26	34.52	34.92	-0.65%	1,031,100
2026-07-02	34.80	35.23	34.64	35.15	+2.30%	1,124,500
2026-07-01	34.27	34.89	34.26	34.36	-0.52%	1,207,000
2026-06-30	34.66	35.05	34.43	34.54	-1.00%	1,440,600
2026-06-29	35.21	35.82	34.76	34.89	-1.52%	1,210,500
2026-06-26	35.37	35.47	35.06	35.43	+0.77%	2,093,400
2026-06-25	35.02	35.30	34.78	35.16	+0.89%	1,117,900
2026-06-24	34.49	34.96	34.37	34.85	+0.37%	2,035,300
2026-06-23	33.77	35.00	33.76	34.72	+2.75%	2,671,200
2026-06-22	33.68	34.15	33.51	33.79	-0.06%	1,462,000
2026-06-18	33.64	33.98	33.37	33.81	+0.57%	2,399,700
2026-06-17	33.84	34.13	33.48	33.62	-1.87%	2,221,200
2026-06-16	34.50	34.78	34.07	34.26	-0.29%	1,166,000
2026-06-15	34.43	34.96	34.28	34.36	-1.91%	1,151,200
2026-06-12	34.77	35.26	34.66	35.03	+0.75%	1,117,100
2026-06-11	35.20	35.48	34.75	34.77	-0.06%	1,427,200
2026-06-10	34.87	35.21	34.57	34.79	+0.64%	1,871,300
2026-06-09	34.73	35.06	34.41	34.57	-0.37%	1,918,000
2026-06-08	34.85	35.09	34.54	34.70	-0.43%	1,017,600
2026-06-05	34.53	35.18	34.38	34.85	+1.43%	1,208,900
2026-06-04	34.63	34.73	34.02	34.36	-0.43%	1,244,600
2026-06-03	34.34	35.12	34.34	34.51	+0.88%	1,492,400
2026-06-02	33.62	34.42	33.57	34.21	+1.94%	2,217,100
2026-06-01	34.51	34.79	33.53	33.56	-3.89%	3,347,300
2026-05-29	34.51	35.31	34.21	34.92	+0.90%	2,736,300
2026-05-28	35.15	35.35	34.38	34.61	-1.62%	1,193,700
2026-05-27	35.79	35.94	35.15	35.18	-1.90%	1,402,200
2026-05-26	35.90	36.12	35.57	35.86	+0.59%	1,788,000
2026-05-22	35.88	35.93	35.27	35.65	-0.53%	1,428,900
2026-05-21	35.10	35.85	34.93	35.84	+2.08%	4,832,800
2026-05-20	34.99	35.52	34.95	35.11	+0.75%	1,911,900
2026-05-19	34.47	35.18	34.24	34.85	+0.90%	2,107,300
2026-05-18	34.12	34.67	34.11	34.54	+1.62%	2,169,800
2026-05-15	33.70	34.16	33.35	33.99	-0.09%	2,274,400
2026-05-14	33.37	34.41	33.37	34.02	+2.32%	2,490,400
2026-05-13	32.90	33.51	32.48	33.25	+0.76%	2,451,000
2026-05-12	32.94	33.09	32.41	33.00	+1.69%	3,077,800
2026-05-11	32.62	32.92	32.14	32.45	+0.40%	1,965,400
2026-05-08	32.54	33.08	32.30	32.32	+0.00%	1,917,100
2026-05-07	34.53	34.53	31.65	32.32	-7.84%	5,924,600
2026-05-06	35.18	35.61	34.87	35.07	-0.34%	3,263,500
2026-05-05	35.18	35.70	34.86	35.19	+0.83%	2,677,600
2026-05-04	35.22	35.61	34.81	34.90	-1.41%	1,900,200
2026-05-01	35.77	35.95	34.90	35.40	-1.91%	1,999,900
2026-04-30	37.24	37.65	36.06	36.09	-3.94%	2,630,800
2026-04-29	37.79	37.83	37.50	37.57	-0.53%	1,251,300
2026-04-28	37.73	37.87	37.25	37.77	+1.45%	982,300
2026-04-27	37.09	37.51	36.94	37.23	+0.84%	884,500
2026-04-24	37.22	37.36	36.77	36.92	-0.75%	1,039,300
2026-04-23	36.39	37.31	36.30	37.20	+2.90%	1,526,300
2026-04-22	36.80	36.97	35.75	36.15	-1.01%	1,512,400
2026-04-21	36.90	37.04	36.44	36.52	-0.81%	1,067,800
2026-04-20	36.66	37.33	36.66	36.82	+0.11%	1,421,000
2026-04-17	37.15	37.34	36.19	36.78	-1.00%	1,887,200
2026-04-16	37.04	37.27	36.88	37.15	+0.13%	1,126,500
2026-04-15	36.92	37.30	36.71	37.10	-0.35%	1,321,100
2026-04-14	37.47	37.76	37.15	37.23	-0.93%	1,118,100
2026-04-13	37.86	37.86	37.10	37.58	-0.95%	1,012,000
2026-04-10	38.29	38.42	37.89	37.94	-1.15%	887,400
2026-04-09	37.89	38.46	37.87	38.38	+1.56%	1,017,400
2026-04-08	37.01	37.86	36.81	37.79	+2.08%	1,618,200
2026-04-07	36.38	37.03	36.37	37.02	+1.98%	1,601,500
2026-04-06	36.51	36.75	36.16	36.30	-1.28%	1,298,200
2026-04-02	36.01	36.86	35.91	36.77	+1.94%	2,445,600
2026-04-01	36.22	36.39	35.67	36.07	-0.96%	1,946,400
2026-03-31	36.96	37.00	36.14	36.42	-0.74%	1,768,600
2026-03-30	36.87	36.94	36.50	36.69	+0.05%	1,298,200
2026-03-27	36.62	37.46	36.40	36.67	+0.11%	1,380,800
2026-03-26	36.24	36.67	36.13	36.63	+0.60%	724,800
2026-03-25	36.89	37.03	36.39	36.41	-0.36%	1,298,900
2026-03-24	35.84	36.78	35.67	36.54	+1.56%	1,231,400
2026-03-23	35.62	36.37	35.33	35.98	+1.78%	1,494,800
2026-03-20	36.80	36.94	35.25	35.35	-4.17%	3,696,200
2026-03-19	36.33	37.03	36.17	36.89	+1.54%	1,981,300
2026-03-18	36.25	36.89	36.18	36.33	+0.00%	2,067,700
2026-03-17	36.54	36.63	36.20	36.33	+0.03%	1,420,800
2026-03-16	37.08	37.12	36.18	36.32	-2.18%	1,269,100
2026-03-13	37.20	37.30	36.92	37.13	+0.81%	899,000
2026-03-12	36.69	37.43	36.68	36.83	-0.81%	954,000
2026-03-11	36.10	37.20	36.00	37.13	+2.40%	2,525,200
2026-03-10	36.50	36.79	36.21	36.26	-1.28%	1,446,100
2026-03-09	36.65	36.80	36.13	36.73	-0.05%	2,051,700
2026-03-06	36.70	36.88	35.96	36.75	+0.00%	1,035,200
2026-03-05	36.63	36.91	36.36	36.75	+0.22%	2,724,300
2026-03-04	37.17	37.27	36.42	36.67	-1.11%	1,903,600
2026-03-03	37.03	37.21	36.18	37.08	-1.28%	1,638,700
2026-03-02	37.40	37.82	37.03	37.56	+0.40%	1,355,500
2026-02-27	37.38	37.57	37.16	37.41	-0.03%	2,237,600
2026-02-26	37.19	37.69	37.19	37.42	+0.59%	1,319,900
2026-02-25	37.39	37.55	36.77	37.20	-0.64%	1,451,900
2026-02-24	37.50	37.75	37.05	37.44	-0.03%	1,204,300
2026-02-23	38.34	38.52	37.30	37.45	-2.19%	1,438,300
2026-02-20	38.59	38.64	38.04	38.29	-0.29%	1,182,600
2026-02-19	38.30	38.71	38.09	38.40	+0.81%	990,200
2026-02-18	38.56	38.56	38.03	38.09	-1.30%	1,289,400
2026-02-17	38.75	39.00	38.47	38.59	-0.44%	1,616,900
2026-02-13	37.87	38.97	37.87	38.76	+1.31%	1,486,300
2026-02-12	38.12	38.77	38.03	38.26	+0.37%	1,545,400
2026-02-11	37.77	38.20	37.50	38.12	+1.22%	2,129,400
2026-02-10	37.59	37.89	37.27	37.66	+0.86%	1,620,600
2026-02-09	36.98	37.96	36.93	37.34	+0.67%	3,438,000
2026-02-06	38.17	38.56	37.09	37.09	-1.96%	2,720,200
2026-02-05	39.49	40.01	37.52	37.83	-6.34%	2,807,500
2026-02-04	40.00	40.78	40.00	40.39	+0.95%	2,779,800
2026-02-03	40.19	40.98	39.96	40.01	-0.37%	2,619,300
2026-02-02	40.17	40.32	39.75	40.16	+0.12%	1,905,200
2026-01-30	40.44	40.54	39.67	40.11	-1.21%	7,366,600
2026-01-29	40.81	41.34	40.37	40.60	-0.07%	7,529,500
2026-01-28	40.05	40.78	39.57	40.63	+1.65%	2,990,200
2026-01-27	39.73	40.20	38.99	39.97	+0.45%	2,278,500
2026-01-26	39.00	39.92	38.95	39.79	+2.42%	3,016,900
2026-01-23	38.39	38.92	38.13	38.85	+0.88%	3,385,600
2026-01-22	38.31	38.96	38.24	38.51	+1.18%	1,998,800
2026-01-21	37.54	38.08	37.07	38.06	+2.42%	2,102,600
2026-01-20	37.38	37.76	36.87	37.16	-0.96%	1,660,100
2026-01-16	37.33	37.61	37.05	37.52	+0.11%	1,129,600
2026-01-15	37.30	37.71	37.22	37.48	+0.70%	1,110,600
2026-01-14	37.14	37.55	36.93	37.22	+0.35%	1,293,900
2026-01-13	37.38	37.60	36.82	37.09	-0.32%	1,003,800
2026-01-12	37.03	37.82	36.92	37.21	+0.38%	1,140,300
2026-01-09	37.29	37.62	37.00	37.07	-0.35%	3,601,900
2026-01-08	36.69	37.35	36.69	37.20	+1.09%	2,580,300
2026-01-07	37.44	37.44	36.78	36.80	-1.39%	1,241,700
2026-01-06	37.69	37.75	37.14	37.32	-1.14%	1,928,000
2026-01-05	37.50	37.88	36.57	37.75	+0.32%	2,556,300
2026-01-02	37.28	37.83	37.11	37.63	+0.53%	1,351,500
2025-12-31	37.70	37.78	37.31	37.43	-0.80%	1,917,000
2025-12-30	38.12	38.24	37.67	37.73	-0.81%	2,274,800
2025-12-29	38.22	38.30	37.97	38.04	-0.18%	894,600
2025-12-26	38.41	38.51	37.97	38.11	-0.83%	527,600
2025-12-24	38.43	38.48	38.19	38.43	+0.34%	422,000
2025-12-23	38.68	38.70	38.21	38.30	-0.85%	1,002,200
2025-12-22	37.95	38.69	37.89	38.63	+1.39%	1,309,600
2025-12-19	38.28	38.72	38.09	38.10	-0.99%	3,656,800
2025-12-18	38.40	38.71	38.28	38.48	+0.44%	2,246,800
2025-12-17	38.13	38.71	37.90	38.31	+0.47%	2,331,400
2025-12-16	38.30	38.35	37.99	38.13	-0.16%	1,965,900
2025-12-15	38.05	38.48	37.76	38.19	-0.05%	3,034,400
2025-12-12	38.29	38.51	38.10	38.21	+0.45%	2,059,400
2025-12-11	37.58	38.30	37.47	38.04	+1.22%	1,716,900
2025-12-10	37.82	37.82	37.28	37.58	-0.45%	3,360,700
2025-12-09	37.95	38.15	37.45	37.75	+0.00%	2,134,400
2025-12-08	37.35	37.85	37.08	37.75	+0.64%	1,933,200
2025-12-05	37.30	37.76	37.14	37.51	+0.29%	3,295,000
2025-12-04	37.54	38.05	37.36	37.40	-0.64%	1,843,700
2025-12-03	38.32	38.38	37.52	37.64	-1.29%	2,028,500
2025-12-02	39.35	39.39	38.04	38.13	-3.20%	2,094,800
2025-12-01	39.24	39.50	39.02	39.39	-0.40%	2,638,800
2025-11-28	39.05	39.59	38.96	39.55	+1.28%	999,100
2025-11-26	38.68	39.12	38.40	39.05	+0.70%	1,985,100
2025-11-25	38.59	39.27	38.41	38.78	+0.49%	3,218,200
2025-11-24	37.65	38.99	37.24	38.59	+2.61%	5,705,600
2025-11-21	35.00	37.78	34.94	37.61	+7.06%	4,040,300
2025-11-20	34.85	35.66	34.85	35.13	+0.83%	3,107,200
2025-11-19	34.92	35.15	34.39	34.84	-0.23%	1,703,500
2025-11-18	34.81	35.12	34.57	34.92	+0.61%	2,405,800
2025-11-17	34.99	35.30	34.68	34.71	-0.37%	1,775,600
2025-11-14	34.73	34.94	34.45	34.84	-0.34%	1,448,800
2025-11-13	34.59	35.15	34.35	34.96	+1.10%	2,769,600
2025-11-12	34.55	34.85	34.25	34.58	-0.06%	1,755,200
2025-11-11	34.32	34.89	34.25	34.60	+1.08%	2,649,400
2025-11-10	33.90	34.33	33.68	34.23	+0.82%	1,334,500
2025-11-07	33.82	33.95	33.60	33.95	+0.65%	1,264,700
2025-11-06	33.86	34.00	33.57	33.73	+0.09%	1,346,100
2025-11-05	33.67	33.94	33.46	33.70	+0.00%	3,435,600
2025-11-04	33.44	34.04	33.09	33.70	+0.66%	1,419,200
2025-11-03	33.28	33.55	32.83	33.48	+0.15%	1,386,600
2025-10-31	33.21	33.61	32.76	33.43	+0.06%	2,084,400
2025-10-30	33.28	33.53	33.11	33.41	+0.60%	1,319,800
2025-10-29	33.60	33.73	33.18	33.21	-1.13%	1,011,300
2025-10-28	33.89	33.89	33.15	33.59	-1.15%	1,693,900
2025-10-27	33.71	34.06	33.52	33.98	+0.77%	1,187,200
2025-10-24	33.34	33.78	33.27	33.72	+1.23%	940,700
2025-10-23	33.54	33.54	32.87	33.31	-0.18%	1,080,200
2025-10-22	33.63	33.63	33.03	33.37	-0.54%	1,564,200
2025-10-21	33.00	34.09	33.00	33.55	+2.41%	2,051,100
2025-10-20	32.52	32.84	32.37	32.76	+1.08%	791,400
2025-10-17	32.19	32.42	32.05	32.41	+0.81%	941,500
2025-10-16	32.57	32.68	31.95	32.15	-1.26%	1,676,400
2025-10-15	31.90	32.60	31.90	32.56	+2.17%	1,910,200
2025-10-14	31.68	32.08	31.62	31.87	+0.38%	2,024,600
2025-10-13	31.80	32.16	31.72	31.75	-0.09%	1,295,300
2025-10-10	31.96	32.09	31.73	31.78	-0.44%	930,200
2025-10-09	32.44	32.48	31.82	31.92	-1.36%	2,155,500
2025-10-08	32.43	32.43	31.97	32.36	+0.22%	3,876,200
2025-10-07	32.43	32.57	32.11	32.29	-0.28%	1,045,900
2025-10-06	32.52	32.68	32.19	32.38	-0.74%	1,880,700
2025-10-03	32.40	32.66	32.24	32.62	+0.59%	2,643,600
2025-10-02	33.31	33.43	32.39	32.43	-3.17%	1,705,600
2025-10-01	33.26	33.79	33.17	33.49	+0.69%	5,041,700
2025-09-30	33.15	33.32	32.80	33.26	+0.24%	1,862,900
2025-09-29	33.23	33.23	32.80	33.18	-0.15%	1,544,500
2025-09-26	32.75	33.23	32.69	33.23	+1.81%	1,830,900
2025-09-25	32.96	33.08	32.62	32.64	-0.64%	2,258,000
2025-09-24	32.96	33.25	32.81	32.85	-0.33%	1,950,300
2025-09-23	32.81	33.00	32.55	32.96	+0.52%	3,963,800
2025-09-22	32.81	32.92	32.57	32.79	-0.33%	2,167,300
2025-09-19	32.98	33.16	32.84	32.90	-0.30%	5,195,500
2025-09-18	32.63	33.42	32.48	33.00	+0.43%	2,871,000
2025-09-17	33.12	33.20	32.70	32.86	-0.79%	3,283,400
2025-09-16	34.05	34.05	33.03	33.12	-2.73%	1,879,100
2025-09-15	34.40	34.60	34.05	34.05	-2.04%	1,572,600
2025-09-12	34.74	34.96	34.58	34.76	-0.20%	1,507,700
2025-09-11	34.41	34.88	34.28	34.83	+1.40%	1,474,300
2025-09-10	34.20	34.44	34.08	34.35	+0.35%	1,219,900
2025-09-09	34.31	34.58	34.21	34.23	-0.20%	1,872,500
2025-09-08	34.55	34.55	34.10	34.30	-0.78%	1,510,100
2025-09-05	34.49	34.73	34.26	34.57	+0.44%	1,911,900
2025-09-04	34.25	34.46	33.99	34.42	+1.29%	1,531,300
2025-09-03	34.12	34.30	33.81	33.98	-0.79%	1,212,400
2025-09-02	34.32	34.53	34.03	34.25	-1.13%	1,520,800
2025-08-29	34.68	34.77	34.35	34.64	+0.09%	1,500,800
2025-08-28	34.99	35.17	34.57	34.61	-1.14%	1,260,700
2025-08-27	34.84	35.19	34.82	35.01	+0.57%	1,402,600
2025-08-26	35.04	35.20	34.80	34.81	-0.88%	1,671,900
2025-08-25	35.13	35.42	35.07	35.12	-0.57%	750,000
2025-08-22	35.00	35.49	34.91	35.32	+1.52%	1,470,900
2025-08-21	34.62	34.90	34.57	34.79	-0.17%	2,800,500
2025-08-20	34.74	35.18	34.59	34.85	+0.99%	3,204,100
2025-08-19	34.56	34.76	34.28	34.51	-0.23%	1,840,000
2025-08-18	35.19	35.46	34.56	34.59	-1.82%	1,988,700
2025-08-15	35.75	35.75	35.06	35.23	-1.45%	1,716,800
2025-08-14	35.65	35.88	35.56	35.75	-0.50%	1,183,000
2025-08-13	35.55	35.96	35.30	35.93	+1.96%	993,100
2025-08-12	35.25	35.35	34.90	35.24	+0.28%	1,092,400
2025-08-11	35.29	35.54	34.77	35.14	+0.09%	5,258,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+15.36%). Worst month: Sep (-3.81%). Based on 5 years of daily data (2022–2026).

Jan+2.20%
Feb-1.81%
Mar-3.05%
Apr+0.88%
May-2.82%
Jun-2.42%
Jul+4.07%
Aug-2.95%
Sep-3.81%
Oct-0.60%
Nov+15.36%
Dec-0.30%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is UGI Corporation's (UGI) latest close?

34.18 on 2026-08-07, from the Closelook data lake's daily price record.

What is UGI's 52-week high and low?

41.34 high and 31.62 low over the trailing 52 weeks, as of 2026-08-07.

What is UGI Corporation's strongest and weakest month historically?

Historically, UGI's strongest calendar month has been Nov (average +15.36%) and its weakest Sep (average -3.81%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.