5 DAY PERFORMANCE
+8.18%
1 MONTH PERFORMANCE
-0.65%
3 MONTH PERFORMANCE
+3.77%
6 MONTH PERFORMANCE
-0.69%
YEAR-TO-DATE PERFORMANCE
+19.57%
1 YEAR PERFORMANCE
+17.62%
USA Compression Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/05/2026 | $25.68 | $25.39 (-1.13%) | $25.95 | $25.33 | 64.40 K | $3.68 B |
| 10/02/2026 | $25.35 | $25.42 (0.28%) | $25.50 | $25.21 | 119.92 K | $3.69 B |
| 10/01/2026 | $24.75 | $25.27 (2.1%) | $25.27 | $24.72 | 933.53 K | $3.66 B |
| 09/30/2026 | $25.15 | $24.87 (-1.11%) | $25.16 | $24.76 | 208.44 K | $3.61 B |
| 09/29/2026 | $25.34 | $25.01 (-1.3%) | $25.35 | $24.82 | 352.43 K | $3.63 B |
| 09/28/2026 | $25.73 | $25.33 (-1.55%) | $25.73 | $25.14 | 309.90 K | $3.67 B |
| 09/25/2026 | $25.58 | $25.54 (-0.16%) | $25.65 | $25.25 | 323.51 K | $3.70 B |
| 09/24/2026 | $25.74 | $25.53 (-0.82%) | $26.24 | $25.18 | 349.10 K | $3.70 B |
| 09/23/2026 | $25.61 | $25.83 (0.86%) | $25.88 | $25.35 | 247.50 K | $3.74 B |
| 09/22/2026 | $26.16 | $25.55 (-2.33%) | $26.28 | $25.43 | 293.83 K | $3.70 B |
| 09/21/2026 | $26.80 | $26.18 (-2.31%) | $26.80 | $25.83 | 389.20 K | $3.80 B |
| 09/18/2026 | $26.46 | $26.87 (1.55%) | $26.98 | $26.22 | 3.09 M | $3.90 B |
| 09/17/2026 | $26.12 | $26.17 (0.19%) | $26.52 | $26.07 | 473.73 K | $3.79 B |
| 09/16/2026 | $26.17 | $26.14 (-0.11%) | $26.61 | $26.00 | 351.70 K | $3.79 B |
| 09/15/2026 | $26.56 | $26.34 (-0.83%) | $27.00 | $26.12 | 440.25 K | $3.82 B |
| 09/14/2026 | $27.70 | $26.69 (-3.65%) | $27.70 | $26.55 | 501.01 K | $3.87 B |
| 09/11/2026 | $27.72 | $27.64 (-0.29%) | $27.93 | $27.58 | 525.21 K | $4.01 B |
| 09/10/2026 | $27.75 | $27.77 (0.07%) | $27.90 | $27.42 | 581.96 K | $4.03 B |
| 09/09/2026 | $27.85 | $27.68 (-0.61%) | $27.87 | $27.62 | 394.50 K | $4.01 B |
| 09/08/2026 | $27.49 | $27.48 (-0.04%) | $27.78 | $27.24 | 224.51 K | $3.98 B |
| 09/04/2026 | $27.24 | $27.27 (0.11%) | $27.46 | $27.10 | 173.78 K | $3.95 B |
| 09/03/2026 | $27.55 | $27.56 (0.04%) | $27.62 | $27.21 | 227.91 K | $4.00 B |
| 09/02/2026 | $27.20 | $27.47 (0.99%) | $27.60 | $26.96 | 369.65 K | $3.98 B |
| 09/01/2026 | $27.12 | $27.20 (0.29%) | $27.27 | $26.81 | 475.67 K | $3.94 B |
| 08/31/2026 | $27.07 | $27.06 (-0.04%) | $27.14 | $26.83 | 217.90 K | $3.92 B |
| 08/28/2026 | $26.55 | $26.93 (1.43%) | $26.99 | $26.55 | 89.90 K | $3.90 B |
| 08/27/2026 | $27.15 | $26.75 (-1.47%) | $27.15 | $26.63 | 338.15 K | $3.88 B |
| 08/26/2026 | $26.82 | $27.07 (0.93%) | $27.21 | $26.69 | 274.90 K | $3.92 B |
| 08/25/2026 | $26.50 | $26.76 (0.98%) | $26.91 | $26.34 | 354.50 K | $3.88 B |
| 08/24/2026 | $26.60 | $26.44 (-0.6%) | $26.77 | $26.33 | 279.01 K | $3.83 B |
| 08/21/2026 | $26.61 | $26.55 (-0.23%) | $26.61 | $26.06 | 154.62 K | $3.85 B |
| 08/20/2026 | $26.92 | $26.36 (-2.08%) | $26.92 | $26.32 | 157.70 K | $3.82 B |
| 08/19/2026 | $26.86 | $26.85 (-0.04%) | $26.92 | $26.31 | 327.50 K | $3.89 B |
| 08/18/2026 | $27.06 | $26.67 (-1.44%) | $27.06 | $26.46 | 285.50 K | $3.87 B |
| 08/17/2026 | $26.84 | $26.91 (0.26%) | $27.03 | $26.40 | 368.24 K | $3.90 B |
| 08/14/2026 | $25.96 | $26.62 (2.54%) | $26.75 | $25.96 | 621.28 K | $3.86 B |
| 08/13/2026 | $26.51 | $26.06 (-1.7%) | $26.51 | $25.85 | 345.00 K | $3.78 B |
| 08/12/2026 | $25.93 | $26.50 (2.2%) | $26.53 | $25.80 | 157.65 K | $3.84 B |
| 08/11/2026 | $25.66 | $25.84 (0.7%) | $26.23 | $25.60 | 208.62 K | $3.75 B |
| 08/10/2026 | $25.75 | $26.03 (1.09%) | $26.09 | $25.54 | 538.05 K | $3.77 B |
| 08/07/2026 | $26.09 | $25.82 (-1.03%) | $26.23 | $25.46 | 278.47 K | $3.74 B |
| 08/06/2026 | $26.04 | $26.08 (0.15%) | $26.39 | $25.97 | 212.22 K | $3.78 B |
| 08/05/2026 | $26.25 | $25.71 (-2.06%) | $26.47 | $25.66 | 178.01 K | $3.73 B |
| 08/04/2026 | $26.00 | $26.32 (1.23%) | $26.40 | $25.64 | 211.40 K | $3.82 B |
| 08/03/2026 | $26.03 | $25.70 (-1.27%) | $26.32 | $25.26 | 420.60 K | $3.73 B |
| 07/31/2026 | $26.34 | $26.16 (-0.68%) | $26.61 | $25.81 | 333.80 K | $3.79 B |
| 07/30/2026 | $25.51 | $26.12 (2.39%) | $26.14 | $25.51 | 242.60 K | $3.73 B |
| 07/29/2026 | $25.91 | $25.44 (-1.81%) | $26.16 | $25.40 | 207.02 K | $3.63 B |
| 07/28/2026 | $25.68 | $25.89 (0.82%) | $26.08 | $25.37 | 181.60 K | $3.70 B |
| 07/27/2026 | $25.75 | $25.69 (-0.23%) | $26.03 | $25.53 | 331.35 K | $3.67 B |
| 07/24/2026 | $26.89 | $26.38 (-1.9%) | $27.24 | $26.31 | 203.80 K | $3.77 B |
| 07/23/2026 | $26.94 | $26.90 (-0.15%) | $27.39 | $26.65 | 176.40 K | $3.84 B |
| 07/22/2026 | $27.24 | $26.87 (-1.36%) | $27.39 | $26.81 | 140.90 K | $3.84 B |
| 07/21/2026 | $26.89 | $26.97 (0.3%) | $27.17 | $26.74 | 123.30 K | $3.85 B |
| 07/20/2026 | $26.25 | $26.76 (1.94%) | $27.08 | $26.25 | 201.22 K | $3.82 B |
| 07/17/2026 | $27.01 | $26.09 (-3.41%) | $27.09 | $26.02 | 191.75 K | $3.72 B |
| 07/16/2026 | $26.60 | $26.91 (1.17%) | $27.25 | $26.60 | 74.30 K | $3.84 B |
| 07/15/2026 | $27.26 | $26.60 (-2.42%) | $27.41 | $26.59 | 233.42 K | $3.80 B |
| 07/14/2026 | $26.80 | $27.10 (1.12%) | $27.24 | $26.80 | 205.40 K | $3.87 B |
| 07/13/2026 | $26.80 | $26.89 (0.34%) | $27.16 | $26.41 | 295.80 K | $3.84 B |
| 07/10/2026 | $26.45 | $26.48 (0.11%) | $27.09 | $26.17 | 54.12 K | $3.78 B |
| 07/09/2026 | $27.06 | $26.50 (-2.07%) | $27.30 | $26.27 | 114.78 K | $3.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
