5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
-11.42%
3 MONTH PERFORMANCE
+3.20%
6 MONTH PERFORMANCE
+6.08%
YEAR-TO-DATE PERFORMANCE
+1.40%
1 YEAR PERFORMANCE
-12.46%
USA Compression Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.40 | $25.31 (-0.35%) | $25.83 | $24.99 | 226,601 | $2.88 B |
| 03/11/2025 | $25.16 | $25.27 (0.44%) | $25.39 | $24.90 | 279,606 | $2.87 B |
| 03/10/2025 | $25.06 | $25.10 (0.16%) | $25.40 | $24.88 | 231,500 | $2.85 B |
| 03/07/2025 | $24.90 | $25.40 (2.01%) | $26.00 | $24.89 | 310,948 | $2.88 B |
| 03/06/2025 | $25.09 | $24.92 (-0.68%) | $25.42 | $24.77 | 349,200 | $2.83 B |
| 03/05/2025 | $25.69 | $25.36 (-1.28%) | $25.75 | $25.12 | 549,402 | $2.88 B |
| 03/04/2025 | $26.16 | $25.69 (-1.8%) | $26.16 | $25.54 | 384,146 | $2.91 B |
| 03/03/2025 | $27.01 | $26.47 (-2%) | $27.32 | $26.09 | 485,600 | $3.00 B |
| 02/28/2025 | $27.24 | $27.02 (-0.81%) | $27.40 | $26.80 | 590,900 | $3.06 B |
| 02/27/2025 | $27.69 | $27.10 (-2.13%) | $27.97 | $27.10 | 601,915 | $3.07 B |
| 02/26/2025 | $27.32 | $27.48 (0.59%) | $27.89 | $27.27 | 457,900 | $3.12 B |
| 02/25/2025 | $27.37 | $27.32 (-0.18%) | $27.97 | $27.27 | 373,643 | $3.10 B |
| 02/24/2025 | $27.94 | $27.74 (-0.72%) | $27.94 | $27.43 | 439,700 | $3.15 B |
| 02/21/2025 | $28.67 | $27.95 (-2.51%) | $28.67 | $27.78 | 230,934 | $3.17 B |
| 02/20/2025 | $28.50 | $28.57 (0.25%) | $28.63 | $28.10 | 241,842 | $3.24 B |
| 02/19/2025 | $28.34 | $28.59 (0.88%) | $28.66 | $28.24 | 279,025 | $3.24 B |
| 02/18/2025 | $28.62 | $28.50 (-0.42%) | $28.79 | $28.27 | 197,731 | $3.23 B |
| 02/14/2025 | $28.27 | $28.39 (0.42%) | $28.56 | $28.17 | 187,900 | $3.22 B |
| 02/13/2025 | $27.05 | $28.34 (4.77%) | $28.34 | $27.02 | 451,849 | $3.21 B |
| 02/12/2025 | $28.28 | $26.97 (-4.63%) | $28.39 | $26.86 | 702,769 | $3.06 B |
| 02/11/2025 | $29.09 | $28.26 (-2.85%) | $29.54 | $27.56 | 711,778 | $3.20 B |
| 02/10/2025 | $28.60 | $29.24 (2.24%) | $30.10 | $28.60 | 1.73 M | $3.32 B |
| 02/07/2025 | $28.45 | $28.79 (1.2%) | $28.85 | $28.03 | 594,993 | $3.37 B |
| 02/06/2025 | $28.45 | $28.38 (-0.25%) | $28.45 | $27.96 | 510,800 | $3.32 B |
| 02/05/2025 | $28.15 | $28.28 (0.46%) | $28.50 | $27.69 | 428,141 | $3.31 B |
| 02/04/2025 | $27.49 | $28.03 (1.96%) | $28.20 | $27.26 | 566,106 | $3.28 B |
| 02/03/2025 | $26.02 | $27.56 (5.92%) | $27.64 | $25.75 | 783,800 | $3.22 B |
| 01/31/2025 | $27.50 | $26.65 (-3.09%) | $27.50 | $26.26 | 640,039 | $3.12 B |
| 01/30/2025 | $25.80 | $27.76 (7.6%) | $27.89 | $25.46 | 2.42 M | $3.25 B |
| 01/29/2025 | $25.20 | $25.58 (1.51%) | $25.63 | $25.00 | 323,996 | $2.99 B |
| 01/28/2025 | $24.50 | $25.22 (2.94%) | $25.26 | $24.21 | 385,101 | $2.95 B |
| 01/27/2025 | $25.46 | $24.37 (-4.28%) | $25.65 | $24.34 | 645,700 | $2.85 B |
| 01/24/2025 | $25.70 | $26.20 (1.95%) | $26.38 | $25.70 | 441,325 | $3.07 B |
| 01/23/2025 | $25.76 | $25.59 (-0.66%) | $25.93 | $25.49 | 353,406 | $2.99 B |
| 01/22/2025 | $26.25 | $25.75 (-1.9%) | $26.31 | $25.75 | 229,005 | $3.01 B |
| 01/21/2025 | $25.96 | $26.23 (1.04%) | $26.30 | $25.72 | 294,800 | $3.07 B |
| 01/17/2025 | $25.64 | $25.82 (0.7%) | $25.87 | $25.35 | 295,352 | $3.02 B |
| 01/16/2025 | $25.25 | $25.54 (1.15%) | $25.68 | $25.09 | 285,600 | $2.99 B |
| 01/15/2025 | $25.25 | $25.19 (-0.24%) | $25.75 | $25.11 | 286,700 | $2.95 B |
| 01/14/2025 | $24.23 | $25.16 (3.84%) | $25.26 | $24.19 | 271,534 | $2.94 B |
| 01/13/2025 | $23.97 | $24.28 (1.29%) | $24.47 | $23.90 | 158,200 | $2.84 B |
| 01/10/2025 | $23.91 | $23.83 (-0.33%) | $24.22 | $23.50 | 138,222 | $2.79 B |
| 01/08/2025 | $23.62 | $23.78 (0.68%) | $23.78 | $23.39 | 157,628 | $2.78 B |
| 01/07/2025 | $23.92 | $23.75 (-0.71%) | $24.13 | $23.59 | 93,349 | $2.78 B |
| 01/06/2025 | $24.49 | $23.89 (-2.45%) | $24.49 | $23.79 | 122,100 | $2.80 B |
| 01/03/2025 | $23.93 | $24.23 (1.25%) | $24.25 | $23.80 | 662,012 | $2.84 B |
| 01/02/2025 | $23.63 | $23.90 (1.14%) | $23.95 | $23.42 | 660,100 | $2.80 B |
| 12/31/2024 | $23.13 | $23.56 (1.86%) | $23.68 | $23.11 | 133,711 | $2.76 B |
| 12/30/2024 | $22.53 | $23.16 (2.8%) | $23.42 | $22.53 | 346,007 | $2.71 B |
| 12/27/2024 | $23.07 | $22.67 (-1.73%) | $23.21 | $22.53 | 354,710 | $2.65 B |
| 12/26/2024 | $23.01 | $23.04 (0.13%) | $23.23 | $22.81 | 183,100 | $2.70 B |
| 12/24/2024 | $22.48 | $23.06 (2.58%) | $23.07 | $22.48 | 61,139 | $2.70 B |
| 12/23/2024 | $21.53 | $22.54 (4.69%) | $22.56 | $21.53 | 437,800 | $2.64 B |
| 12/20/2024 | $22.00 | $21.54 (-2.09%) | $22.48 | $21.54 | 945,500 | $2.52 B |
| 12/19/2024 | $22.34 | $22.07 (-1.21%) | $22.57 | $22.07 | 368,897 | $2.58 B |
| 12/18/2024 | $22.41 | $22.13 (-1.25%) | $22.90 | $21.99 | 223,345 | $2.59 B |
| 12/17/2024 | $22.53 | $22.41 (-0.53%) | $22.53 | $22.16 | 1.17 M | $2.62 B |
| 12/16/2024 | $22.74 | $22.62 (-0.53%) | $23.14 | $22.62 | 117,612 | $2.65 B |
| 12/13/2024 | $23.15 | $22.82 (-1.43%) | $23.21 | $22.80 | 397,571 | $2.67 B |
| 12/12/2024 | $23.50 | $23.15 (-1.49%) | $23.68 | $23.06 | 215,600 | $2.71 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.
