UGI Corp (UGI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.38 | 5.94827586207 | 23.2 | 25.0599 | 23.1 | 2074060 | 24.13449671 | CS |
| 4 | 1.59 | 6.91605045672 | 22.99 | 25.0599 | 22.01 | 2223459 | 23.05107181 | CS |
| 12 | -1.17 | -4.54368932039 | 25.75 | 26.15 | 22.01 | 2674070 | 23.70258209 | CS |
| 26 | 2.56 | 11.6257947321 | 22.02 | 26.15 | 21.765 | 2351792 | 23.97497585 | CS |
| 52 | -1.83 | -6.92919348732 | 26.41 | 27.78 | 20.19 | 2343701 | 23.77660385 | CS |
| 156 | -21.04 | -46.1201227532 | 45.62 | 48.55 | 20.19 | 1705035 | 31.10666456 | CS |
| 260 | -26.72 | -52.0857699805 | 51.3 | 52.09 | 20.19 | 1544588 | 33.94324565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 24.58 | 0 | 0.00 | 24.48 | 25.0599 | 24.48 | 1830996 |
| 1721256000 | 24.58 | 0.5 | 2.08 | 24.315 | 24.65 | 24.28 | 3187559 |
| 1721169600 | 24.08 | 0.64 | 2.73 | 23.59 | 24.145 | 23.55 | 2375248 |
| 1721083200 | 23.44 | 0.02 | 0.09 | 23.39 | 23.5 | 23.3 | 1017922 |
| 1720824000 | 23.42 | 0.36 | 1.56 | 23.2 | 23.63 | 23.1 | 1958576 |
| 1720737600 | 23.06 | 0.49 | 2.17 | 22.95 | 23.09 | 22.71 | 1997774 |
| 1720651200 | 22.57 | 0.26 | 1.17 | 22.65 | 22.7 | 22.315 | 2862700 |
| 1720564800 | 22.31 | 0.08 | 0.36 | 22.25 | 22.415 | 22.01 | 1724743 |
| 1720478400 | 22.23 | -0.15 | -0.67 | 22.45 | 22.52 | 22.21 | 1510960 |
| 1720219200 | 22.38 | -0.17 | -0.75 | 22.55 | 22.77 | 22.32 | 2928499 |
| 1720040640 | 22.55 | -0.01 | -0.04 | 22.71 | 22.91 | 22.55 | 1050618 |
| 1719960000 | 22.56 | -0.17 | -0.75 | 22.82 | 22.903 | 22.55 | 1786063 |
| 1719873600 | 22.73 | -0.17 | -0.74 | 23.01 | 23.21 | 22.62 | 2282667 |
| 1719614400 | 22.9 | 0.21 | 0.93 | 22.84 | 23.105 | 22.665 | 3597064 |
| 1719528000 | 22.69 | -0.24 | -1.05 | 22.84 | 23.1 | 22.62 | 2873399 |
| 1719441600 | 22.93 | 0.23 | 1.01 | 22.6 | 22.97 | 22.445 | 2835616 |
| 1719355200 | 22.7 | -0.37 | -1.60 | 23.1 | 23.16 | 22.7 | 1455172 |
| 1719268800 | 23.07 | 0.31 | 1.36 | 22.81 | 23.3 | 22.73 | 2019588 |
| 1719009600 | 22.76 | -0.09 | -0.39 | 22.99 | 23.15 | 22.615 | 2950549 |
| 1718923200 | 22.85 | 0.77 | 3.49 | 22.14 | 23.04 | 22.13 | 2573048 |
| 1718750400 | 22.08 | -0.39 | -1.74 | 22.4 | 22.525 | 22.07 | 2463014 |
| 1718664000 | 22.47 | -0.16 | -0.71 | 22.45 | 22.61 | 22.3 | 2088250 |
| 1718404800 | 22.63 | 0.14 | 0.62 | 22.03 | 22.71 | 22.022 | 2685877 |
| 1718318400 | 22.49 | -0.24 | -1.06 | 22.73 | 22.9125 | 22.46 | 2101179 |
| 1718232000 | 22.73 | -0.12 | -0.53 | 23.27 | 23.32 | 22.64 | 3291476 |
| 1718145600 | 22.85 | -0.4 | -1.72 | 23.04 | 23.21 | 22.82 | 3917397 |
| 1718059200 | 23.25 | 0 | 0.00 | 23.12 | 23.55 | 23.12 | 3288310 |
| 1717800000 | 23.25 | 0.25 | 1.09 | 22.88 | 23.46 | 22.82 | 9642562 |
| 1717713600 | 23 | -1.56 | -6.35 | 23.24 | 23.58 | 22.63 | 15607233 |
| 1717627200 | 24.56 | -0.16 | -0.65 | 24.66 | 25.005 | 24.55 | 1609724 |
| 1717540800 | 24.72 | -0.58 | -2.29 | 25.12 | 25.28 | 24.69 | 1912468 |
| 1717454400 | 25.3 | -0.16 | -0.63 | 25.67 | 25.73 | 25.28 | 1841478 |
| 1717195200 | 25.46 | 0.49 | 1.96 | 25 | 25.469 | 24.9813 | 3090386 |
| 1717108800 | 24.97 | 0.72 | 2.97 | 24.26 | 25 | 24.26 | 3043672 |
| 1717022400 | 24.25 | -0.01 | -0.04 | 24.2 | 24.35 | 23.96 | 2783781 |
| 1716936000 | 24.26 | 0.2 | 0.83 | 24.19 | 24.51 | 24.145 | 1865280 |
| 1716590400 | 24.06 | -0.38 | -1.55 | 24.55 | 24.575 | 23.68 | 2612702 |
| 1716504000 | 24.44 | -0.18 | -0.73 | 24.75 | 24.75 | 24.25 | 2056422 |
| 1716417600 | 24.62 | -0.07 | -0.28 | 24.55 | 24.64 | 24.365 | 2205792 |
| 1716331200 | 24.69 | 0.15 | 0.61 | 24.51 | 24.83 | 24.51 | 1659260 |
| 1716244800 | 24.54 | -0.23 | -0.93 | 24.73 | 24.8 | 24.53 | 1165847 |
| 1715985600 | 24.77 | -0.24 | -0.96 | 25.01 | 25.145 | 24.645 | 1236025 |
| 1715899200 | 25.01 | 0.15 | 0.60 | 24.76 | 25.2 | 24.64 | 1750322 |
| 1715812800 | 24.86 | 0.13 | 0.53 | 25.09 | 25.09 | 24.665 | 1460747 |
| 1715726400 | 24.73 | 0.07 | 0.28 | 25 | 25 | 24.505 | 1395004 |
| 1715640000 | 24.66 | -0.25 | -1.00 | 25 | 25.09 | 24.56 | 1534149 |
| 1715380800 | 24.91 | -0.01 | -0.04 | 24.98 | 24.98 | 24.58 | 1171540 |
| 1715294400 | 24.92 | 0.14 | 0.56 | 24.6 | 24.94 | 24.425 | 2167587 |
| 1715208000 | 24.78 | 0.23 | 0.94 | 24.36 | 24.845 | 24.22 | 2040646 |
| 1715121600 | 24.55 | 0.2 | 0.82 | 24.55 | 24.93 | 24.45 | 2817903 |
| 1715035200 | 24.35 | 0.05 | 0.21 | 24.54 | 24.8 | 24.2 | 3282853 |
| 1714776000 | 24.3 | 0.07 | 0.29 | 24.525 | 24.73 | 23.67 | 4504501 |
| 1714689600 | 24.23 | -1.66 | -6.41 | 24.85 | 25.49 | 23.585 | 5389819 |
| 1714603200 | 25.89 | 0.33 | 1.29 | 25.67 | 26.15 | 25.26 | 1809355 |
| 1714516800 | 25.56 | -0.16 | -0.62 | 25.45 | 25.69 | 25.33 | 3306778 |
| 1714430400 | 25.72 | 0.34 | 1.34 | 25.62 | 25.8091 | 25.51 | 1658091 |
| 1714171200 | 25.38 | -0.35 | -1.36 | 25.75 | 25.915 | 25.35 | 1145804 |
| 1714084800 | 25.73 | -0.27 | -1.04 | 25.93 | 25.93 | 25.605 | 1641008 |
| 1713998400 | 26 | 0.47 | 1.84 | 25.3 | 26.0482 | 25.14 | 2292874 |
| 1713912000 | 25.53 | 0.05 | 0.20 | 25.27 | 25.75 | 25.225 | 1814234 |
| 1713825600 | 25.48 | -0.26 | -1.01 | 25.77 | 25.875 | 25.305 | 2744388 |
| 1713566400 | 25.74 | 1.95 | 8.20 | 23.73 | 25.93 | 23.73 | 8309424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
