UGI Stock Price History
NYSE: UGIUtilitiesNatural Gas DistributionUSD
37.12+0.18 (+0.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UGI price history at a glance
The price history for UGI (UGI) on this page begins on February 19, 1973, when the stock closed at $1.99; it most recently closed at $37.12 on October 5, 2026. The highest price in this record is $59.31, reached on December 3, 2018; the latest close is 37.4% below that peak. Across the 52 complete calendar years in the table, UGI finished higher in 31 and lower in 21. Its best year was 1979 (+55.5%) and its worst was 2023 (-33.6%).
Over roughly 54 years the share price changed +1769.0%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, UGI has gained 14.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $59.31
- Date of high
- Dec 3, 2018
- Low since 1973
- $1.01
- Date of low
- Sep 16, 1974
- 52-week high
- $41.34
- 52-week low
- $31.62
- Last close
- $36.94
UGI returns
1 week
+1.60%
1 month
-3.48%
3 months
+2.41%
6 months
-3.75%
Year to date
-1.31%
1 year
+14.15%
3 years
+72.78%
5 years
-16.35%
UGI price return, excluding dividends.
UGI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.12 | -1.36% |
| 2025 | 37.63 | +31.44% |
| 2024 | 28.63 | +16.38% |
| 2023 | 24.60 | -33.64% |
| 2022 | 37.07 | -19.26% |
| 2021 | 45.91 | +31.32% |
| 2020 | 34.96 | -21.74% |
| 2019 | 44.67 | -17.37% |
| 2018 | 54.06 | +15.14% |
| 2017 | 46.95 | +1.89% |
| 2016 | 46.08 | +36.49% |
| 2015 | 33.76 | -11.20% |
| 2014 | 38.02 | +40.36% |
| 2013 | 27.09 | +20.35% |
| 2012 | 22.51 | +14.83% |
| 2011 | 19.60 | -6.90% |
| 2010 | 21.05 | +30.55% |
| 2009 | 16.13 | -2.10% |
| 2008 | 16.47 | -6.86% |
| 2007 | 17.69 | -2.75% |
| 2006 | 18.19 | +32.43% |
| 2005 | 13.73 | +0.71% |
| 2004 | 13.64 | +20.39% |
| 2003 | 11.33 | +32.91% |
| 2002 | 8.52 | +24.31% |
| 2001 | 6.86 | +21.88% |
| 2000 | 5.63 | +23.85% |
| 1999 | 4.54 | -13.95% |
| 1998 | 5.28 | -16.48% |
| 1997 | 6.32 | +26.39% |
| 1996 | 5.00 | +8.43% |
| 1995 | 4.61 | +1.84% |
| 1994 | 4.53 | -9.44% |
| 1993 | 5.00 | -7.22% |
| 1992 | 5.39 | +19.75% |
| 1991 | 4.50 | +22.73% |
| 1990 | 3.67 | -14.01% |
| 1989 | 4.26 | +28.45% |
| 1988 | 3.32 | +17.16% |
| 1987 | 2.83 | -1.45% |
| 1986 | 2.88 | +17.62% |
| 1985 | 2.44 | -2.76% |
| 1984 | 2.51 | +27.47% |
| 1983 | 1.97 | -11.80% |
| 1982 | 2.24 | -22.97% |
| 1981 | 2.90 | -19.61% |
| 1980 | 3.61 | +22.07% |
| 1979 | 2.96 | +55.47% |
| 1978 | 1.90 | -26.34% |
| 1977 | 2.58 | +23.18% |
| 1976 | 2.10 | +39.81% |
| 1975 | 1.50 | +12.50% |
| 1974 | 1.33 | -21.31% |
| 1973* | 1.69 | -14.69% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
UGI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.67 | 37.06 | 36.54 | 36.94 | +0.79% | |
| 37.13 | 37.24 | 36.60 | 36.65 | -1.35% | |
| 37.00 | 37.26 | 36.76 | 37.15 | +1.01% | |
| 37.00 | 37.28 | 36.40 | 36.78 | -1.13% | |
| 36.51 | 37.49 | 36.51 | 37.20 | +2.31% | |
| 35.49 | 36.51 | 35.21 | 36.36 | +1.93% | |
| 36.35 | 36.35 | 35.66 | 35.67 | -1.33% | |
| 36.05 | 36.64 | 35.88 | 36.15 | -0.25% | |
| 36.54 | 36.63 | 36.04 | 36.24 | -0.74% | |
| 36.15 | 36.63 | 36.06 | 36.51 | +0.38% | |
| 36.73 | 36.93 | 36.36 | 36.37 | -0.68% | |
| 36.74 | 36.97 | 36.48 | 36.62 | -0.62% | |
| 37.34 | 37.45 | 36.78 | 36.85 | -1.02% | |
| 37.65 | 37.80 | 37.12 | 37.23 | -1.14% | |
| 38.01 | 38.05 | 37.66 | 37.66 | -1.31% | |
| 38.26 | 38.60 | 38.12 | 38.16 | -0.05% | |
| 38.07 | 38.56 | 37.66 | 38.18 | +0.98% | |
| 37.42 | 38.04 | 37.21 | 37.81 | +0.24% | |
| 38.32 | 38.32 | 37.54 | 37.72 | -0.71% | |
| 38.24 | 38.27 | 37.89 | 37.99 | -0.03% | |
| 38.77 | 38.77 | 37.96 | 38.00 | -1.40% | |
| 39.10 | 39.11 | 38.35 | 38.54 | +0.71% | |
| 38.09 | 38.57 | 37.83 | 38.27 | +0.87% | |
| 37.61 | 37.99 | 37.61 | 37.94 | +0.37% | |
| 38.11 | 38.43 | 37.65 | 37.80 | -0.26% | |
| 38.40 | 38.40 | 37.75 | 37.90 | -1.40% | |
| 38.68 | 38.70 | 38.25 | 38.44 | -0.03% | |
| 37.80 | 38.59 | 37.60 | 38.45 | +1.16% | |
| 38.48 | 38.50 | 38.00 | 38.01 | -0.58% | |
| 38.20 | 39.04 | 37.83 | 38.23 | -0.57% | |
| 38.33 | 38.69 | 38.25 | 38.45 | +0.26% | |
| 38.10 | 38.50 | 37.73 | 38.35 | +0.42% | |
| 37.65 | 38.23 | 37.39 | 38.19 | +1.60% | |
| 37.93 | 38.38 | 37.33 | 37.59 | -0.79% | |
| 38.41 | 38.68 | 37.85 | 37.89 | -1.71% | |
| 38.50 | 39.31 | 38.32 | 38.55 | +0.42% | |
| 35.43 | 40.00 | 35.01 | 38.39 | +9.40% | |
| 35.20 | 35.28 | 34.78 | 35.09 | -0.79% | |
| 35.38 | 35.62 | 35.23 | 35.37 | +0.31% | |
| 35.17 | 35.50 | 35.00 | 35.26 | +0.46% | |
| 35.13 | 35.68 | 34.78 | 35.10 | -0.17% | |
| 34.00 | 35.25 | 33.54 | 35.16 | +3.44% | |
| 33.99 | 34.09 | 33.69 | 33.99 | -0.56% | |
| 34.09 | 34.72 | 34.06 | 34.18 | -0.29% | |
| 35.21 | 35.80 | 34.26 | 34.28 | -3.55% | |
| 36.06 | 36.17 | 35.36 | 35.54 | -1.90% | |
| 35.91 | 36.37 | 35.58 | 36.23 | -0.22% | |
| 36.25 | 36.44 | 36.13 | 36.31 | +0.53% | |
| 36.03 | 36.36 | 35.66 | 36.12 | -0.17% | |
| 36.39 | 36.60 | 36.02 | 36.18 | -1.47% | |
| 37.09 | 37.28 | 36.41 | 36.72 | -0.60% | |
| 37.05 | 37.62 | 36.87 | 36.94 | +0.14% | |
| 37.20 | 37.42 | 36.83 | 36.89 | -1.18% | |
| 37.12 | 37.49 | 37.12 | 37.33 | +1.03% | |
| 36.64 | 37.23 | 36.52 | 36.95 | +0.33% | |
| 36.86 | 37.01 | 36.65 | 36.83 | +0.93% | |
| 36.66 | 36.68 | 36.27 | 36.49 | -0.65% | |
| 36.79 | 36.83 | 36.47 | 36.73 | +0.30% | |
| 37.41 | 37.53 | 36.48 | 36.62 | -0.62% | |
| 36.26 | 37.06 | 36.06 | 36.85 | +1.74% | |
| 36.28 | 36.78 | 36.03 | 36.22 | -0.22% | |
| 36.49 | 36.68 | 36.03 | 36.30 | -0.03% | |
| 36.15 | 36.48 | 36.12 | 36.31 | +1.31% | |
| 36.28 | 36.38 | 35.74 | 35.84 | -0.64% | |
| 35.82 | 36.35 | 35.50 | 36.07 | +1.35% | |
| 35.53 | 35.85 | 35.15 | 35.59 | +0.91% | |
| 35.61 | 36.03 | 35.25 | 35.27 | +1.00% | |
| 35.26 | 35.26 | 34.52 | 34.92 | -0.65% | |
| 34.80 | 35.23 | 34.64 | 35.15 | +2.30% | |
| 34.27 | 34.89 | 34.26 | 34.36 | -0.52% | |
| 34.66 | 35.05 | 34.43 | 34.54 | -1.00% | |
| 35.21 | 35.82 | 34.76 | 34.89 | -1.52% | |
| 35.37 | 35.47 | 35.06 | 35.43 | +0.77% | |
| 35.02 | 35.30 | 34.78 | 35.16 | +0.89% | |
| 34.49 | 34.96 | 34.37 | 34.85 | +0.37% | |
| 33.77 | 35.00 | 33.76 | 34.72 | +2.75% | |
| 33.68 | 34.15 | 33.51 | 33.79 | -0.06% | |
| 33.64 | 33.98 | 33.37 | 33.81 | +0.57% | |
| 33.84 | 34.13 | 33.48 | 33.62 | -1.87% | |
| 34.50 | 34.78 | 34.07 | 34.26 | -0.29% | |
| 34.43 | 34.96 | 34.28 | 34.36 | -1.91% | |
| 34.77 | 35.26 | 34.66 | 35.03 | +0.75% | |
| 35.20 | 35.48 | 34.75 | 34.77 | -0.06% | |
| 34.87 | 35.21 | 34.57 | 34.79 | +0.64% | |
| 34.73 | 35.06 | 34.41 | 34.57 | -0.37% | |
| 34.85 | 35.09 | 34.54 | 34.70 | -0.43% | |
| 34.53 | 35.18 | 34.38 | 34.85 | +1.43% | |
| 34.63 | 34.73 | 34.02 | 34.36 | -0.43% | |
| 34.34 | 35.12 | 34.34 | 34.51 | +0.88% | |
| 33.62 | 34.42 | 33.57 | 34.21 | +1.94% | |
| 34.51 | 34.79 | 33.53 | 33.56 | -3.89% | |
| 34.51 | 35.31 | 34.21 | 34.92 | +0.90% | |
| 35.15 | 35.35 | 34.38 | 34.61 | -1.62% | |
| 35.79 | 35.94 | 35.15 | 35.18 | -1.90% | |
| 35.90 | 36.12 | 35.57 | 35.86 | +0.59% | |
| 35.88 | 35.93 | 35.27 | 35.65 | -0.53% | |
| 35.10 | 35.85 | 34.93 | 35.84 | +2.08% | |
| 34.99 | 35.52 | 34.95 | 35.11 | +0.75% | |
| 34.47 | 35.18 | 34.24 | 34.85 | +0.90% | |
| 34.12 | 34.67 | 34.11 | 34.54 | +1.62% | |
| 33.70 | 34.16 | 33.35 | 33.99 | -0.09% | |
| 33.37 | 34.41 | 33.37 | 34.02 | +2.32% | |
| 32.90 | 33.51 | 32.48 | 33.25 | +0.76% | |
| 32.94 | 33.09 | 32.41 | 33.00 | +1.69% | |
| 32.62 | 32.92 | 32.14 | 32.45 | +0.40% | |
| 32.54 | 33.08 | 32.30 | 32.32 | 0.00% | |
| 34.53 | 34.53 | 31.65 | 32.32 | -7.84% | |
| 35.18 | 35.61 | 34.87 | 35.07 | -0.34% | |
| 35.18 | 35.70 | 34.86 | 35.19 | +0.83% | |
| 35.22 | 35.61 | 34.81 | 34.90 | -1.41% | |
| 35.77 | 35.95 | 34.90 | 35.40 | -1.91% | |
| 37.24 | 37.65 | 36.06 | 36.09 | -3.94% | |
| 37.79 | 37.83 | 37.50 | 37.57 | -0.53% | |
| 37.73 | 37.87 | 37.25 | 37.77 | +1.45% | |
| 37.09 | 37.51 | 36.94 | 37.23 | +0.84% | |
| 37.22 | 37.36 | 36.77 | 36.92 | -0.75% | |
| 36.39 | 37.31 | 36.30 | 37.20 | +2.90% | |
| 36.80 | 36.97 | 35.75 | 36.15 | -1.01% | |
| 36.90 | 37.04 | 36.44 | 36.52 | -0.81% | |
| 36.66 | 37.33 | 36.66 | 36.82 | +0.11% | |
| 37.15 | 37.34 | 36.19 | 36.78 | -1.00% | |
| 37.04 | 37.27 | 36.88 | 37.15 | +0.13% | |
| 36.92 | 37.30 | 36.71 | 37.10 | -0.35% | |
| 37.47 | 37.76 | 37.15 | 37.23 | -0.93% | |
| 37.86 | 37.86 | 37.10 | 37.58 | -0.95% | |
| 38.29 | 38.42 | 37.89 | 37.94 | -1.15% | |
| 37.89 | 38.46 | 37.87 | 38.38 | +1.56% | |
| 37.01 | 37.86 | 36.81 | 37.79 | +2.08% | |
| 36.38 | 37.03 | 36.37 | 37.02 | +1.98% | |
| 36.51 | 36.75 | 36.16 | 36.30 | -1.28% | |
| 36.01 | 36.86 | 35.91 | 36.77 | +1.94% | |
| 36.22 | 36.39 | 35.67 | 36.07 | -0.96% | |
| 36.96 | 37.00 | 36.14 | 36.42 | -0.74% | |
| 36.87 | 36.94 | 36.50 | 36.69 | +0.05% | |
| 36.62 | 37.46 | 36.40 | 36.67 | +0.11% | |
| 36.24 | 36.67 | 36.13 | 36.63 | +0.60% | |
| 36.89 | 37.03 | 36.39 | 36.41 | -0.36% | |
| 35.84 | 36.78 | 35.67 | 36.54 | +1.56% | |
| 35.62 | 36.37 | 35.33 | 35.98 | +1.78% | |
| 36.80 | 36.94 | 35.25 | 35.35 | -4.17% | |
| 36.33 | 37.03 | 36.17 | 36.89 | +1.54% | |
| 36.25 | 36.89 | 36.18 | 36.33 | 0.00% | |
| 36.54 | 36.63 | 36.20 | 36.33 | +0.03% | |
| 37.08 | 37.12 | 36.18 | 36.32 | -2.18% | |
| 37.20 | 37.30 | 36.92 | 37.13 | +0.81% | |
| 36.69 | 37.43 | 36.68 | 36.83 | -0.81% | |
| 36.10 | 37.20 | 36.00 | 37.13 | +2.40% | |
| 36.50 | 36.79 | 36.21 | 36.26 | -1.28% | |
| 36.65 | 36.80 | 36.13 | 36.73 | -0.05% | |
| 36.70 | 36.88 | 35.96 | 36.75 | 0.00% | |
| 36.63 | 36.91 | 36.36 | 36.75 | +0.22% | |
| 37.17 | 37.27 | 36.42 | 36.67 | -1.11% | |
| 37.03 | 37.21 | 36.18 | 37.08 | -1.28% | |
| 37.40 | 37.82 | 37.03 | 37.56 | +0.40% | |
| 37.38 | 37.57 | 37.16 | 37.41 | -0.03% | |
| 37.19 | 37.69 | 37.19 | 37.42 | +0.59% | |
| 37.39 | 37.55 | 36.77 | 37.20 | -0.64% | |
| 37.50 | 37.75 | 37.05 | 37.44 | -0.03% | |
| 38.34 | 38.52 | 37.30 | 37.45 | -2.19% | |
| 38.59 | 38.64 | 38.04 | 38.29 | -0.29% | |
| 38.30 | 38.71 | 38.09 | 38.40 | +0.81% | |
| 38.56 | 38.56 | 38.03 | 38.09 | -1.30% | |
| 38.75 | 39.00 | 38.47 | 38.59 | -0.44% | |
| 37.87 | 38.97 | 37.87 | 38.76 | +1.31% | |
| 38.12 | 38.77 | 38.03 | 38.26 | +0.37% | |
| 37.77 | 38.20 | 37.50 | 38.12 | +1.22% | |
| 37.59 | 37.89 | 37.27 | 37.66 | +0.86% | |
| 36.98 | 37.96 | 36.93 | 37.34 | +0.67% | |
| 38.17 | 38.56 | 37.09 | 37.09 | -1.96% | |
| 39.49 | 40.01 | 37.52 | 37.83 | -6.34% | |
| 40.00 | 40.78 | 40.00 | 40.39 | +0.95% | |
| 40.19 | 40.98 | 39.96 | 40.01 | -0.37% | |
| 40.17 | 40.32 | 39.75 | 40.16 | +0.12% | |
| 40.44 | 40.54 | 39.67 | 40.11 | -1.21% | |
| 40.81 | 41.34 | 40.37 | 40.60 | -0.07% | |
| 40.05 | 40.78 | 39.57 | 40.63 | +1.65% | |
| 39.73 | 40.20 | 38.99 | 39.97 | +0.45% | |
| 39.00 | 39.92 | 38.95 | 39.79 | +2.42% | |
| 38.39 | 38.92 | 38.13 | 38.85 | +0.88% | |
| 38.31 | 38.96 | 38.24 | 38.51 | +1.18% | |
| 37.54 | 38.08 | 37.07 | 38.06 | +2.42% | |
| 37.38 | 37.76 | 36.87 | 37.16 | -0.96% | |
| 37.33 | 37.61 | 37.05 | 37.52 | +0.11% | |
| 37.30 | 37.71 | 37.22 | 37.48 | +0.70% | |
| 37.14 | 37.55 | 36.93 | 37.22 | +0.35% | |
| 37.38 | 37.60 | 36.82 | 37.09 | -0.32% | |
| 37.03 | 37.82 | 36.92 | 37.21 | +0.38% | |
| 37.29 | 37.62 | 37.00 | 37.07 | -0.35% | |
| 36.69 | 37.35 | 36.69 | 37.20 | +1.09% | |
| 37.44 | 37.44 | 36.78 | 36.80 | -1.39% | |
| 37.69 | 37.75 | 37.14 | 37.32 | -1.14% | |
| 37.50 | 37.88 | 36.57 | 37.75 | +0.32% | |
| 37.28 | 37.83 | 37.11 | 37.63 | +0.53% | |
| 37.70 | 37.78 | 37.31 | 37.43 | -0.80% | |
| 38.12 | 38.24 | 37.67 | 37.73 | -0.81% | |
| 38.22 | 38.30 | 37.97 | 38.04 | -0.18% | |
| 38.41 | 38.51 | 37.97 | 38.11 | -0.83% | |
| 38.43 | 38.48 | 38.19 | 38.43 | +0.34% | |
| 38.68 | 38.70 | 38.21 | 38.30 | -0.85% | |
| 37.95 | 38.69 | 37.89 | 38.63 | +1.39% | |
| 38.28 | 38.72 | 38.09 | 38.10 | -0.99% | |
| 38.40 | 38.71 | 38.28 | 38.48 | +0.44% | |
| 38.13 | 38.71 | 37.90 | 38.31 | +0.47% | |
| 38.30 | 38.35 | 37.99 | 38.13 | -0.16% | |
| 38.05 | 38.48 | 37.76 | 38.19 | -0.05% | |
| 38.29 | 38.51 | 38.10 | 38.21 | +0.45% | |
| 37.58 | 38.30 | 37.47 | 38.04 | +1.22% | |
| 37.82 | 37.82 | 37.28 | 37.58 | -0.45% | |
| 37.95 | 38.15 | 37.45 | 37.75 | 0.00% | |
| 37.35 | 37.85 | 37.08 | 37.75 | +0.64% | |
| 37.30 | 37.76 | 37.14 | 37.51 | +0.29% | |
| 37.54 | 38.05 | 37.36 | 37.40 | -0.64% | |
| 38.32 | 38.38 | 37.52 | 37.64 | -1.29% | |
| 39.35 | 39.39 | 38.04 | 38.13 | -3.20% | |
| 39.24 | 39.50 | 39.02 | 39.39 | -0.40% | |
| 39.05 | 39.59 | 38.96 | 39.55 | +1.28% | |
| 38.68 | 39.12 | 38.40 | 39.05 | +0.70% | |
| 38.59 | 39.27 | 38.41 | 38.78 | +0.49% | |
| 37.65 | 38.99 | 37.24 | 38.59 | +2.61% | |
| 35.00 | 37.78 | 34.94 | 37.61 | +7.06% | |
| 34.85 | 35.66 | 34.85 | 35.13 | +0.83% | |
| 34.92 | 35.15 | 34.39 | 34.84 | -0.23% | |
| 34.81 | 35.12 | 34.57 | 34.92 | +0.61% | |
| 34.99 | 35.30 | 34.68 | 34.71 | -0.37% | |
| 34.73 | 34.94 | 34.45 | 34.84 | -0.34% | |
| 34.59 | 35.15 | 34.35 | 34.96 | +1.10% | |
| 34.55 | 34.85 | 34.25 | 34.58 | -0.06% | |
| 34.32 | 34.89 | 34.25 | 34.60 | +1.08% | |
| 33.90 | 34.33 | 33.68 | 34.23 | +0.82% | |
| 33.82 | 33.95 | 33.60 | 33.95 | +0.65% | |
| 33.86 | 34.00 | 33.57 | 33.73 | +0.09% | |
| 33.67 | 33.94 | 33.46 | 33.70 | 0.00% | |
| 33.44 | 34.04 | 33.09 | 33.70 | +0.66% | |
| 33.28 | 33.55 | 32.83 | 33.48 | +0.15% | |
| 33.21 | 33.61 | 32.76 | 33.43 | +0.06% | |
| 33.28 | 33.53 | 33.11 | 33.41 | +0.60% | |
| 33.60 | 33.73 | 33.18 | 33.21 | -1.13% | |
| 33.89 | 33.89 | 33.15 | 33.59 | -1.15% | |
| 33.71 | 34.06 | 33.52 | 33.98 | +0.77% | |
| 33.34 | 33.78 | 33.27 | 33.72 | +1.23% | |
| 33.54 | 33.54 | 32.87 | 33.31 | -0.18% | |
| 33.63 | 33.63 | 33.03 | 33.37 | -0.54% | |
| 33.00 | 34.09 | 33.00 | 33.55 | +2.41% | |
| 32.52 | 32.84 | 32.37 | 32.76 | +1.08% | |
| 32.19 | 32.42 | 32.05 | 32.41 | +0.81% | |
| 32.57 | 32.68 | 31.95 | 32.15 | -1.26% | |
| 31.90 | 32.60 | 31.90 | 32.56 | +2.17% | |
| 31.68 | 32.08 | 31.62 | 31.87 | +0.38% | |
| 31.80 | 32.16 | 31.72 | 31.75 | -0.09% | |
| 31.96 | 32.09 | 31.73 | 31.78 | -0.44% | |
| 32.44 | 32.48 | 31.82 | 31.92 | -1.36% | |
| 32.43 | 32.43 | 31.97 | 32.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UGI chart for longer ranges.