5 DAY PERFORMANCE
-5.20%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
-0.51%
6 MONTH PERFORMANCE
-10.13%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
+2.68%
USA Compression Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.46 | $24.27 (-0.78%) | $24.91 | $24.09 | 284.29 K | $2.98 B |
| 12/04/2025 | $24.81 | $24.48 (-1.33%) | $25.14 | $24.34 | 243.91 K | $3.00 B |
| 12/03/2025 | $24.81 | $24.80 (-0.04%) | $25.14 | $24.77 | 279.43 K | $3.04 B |
| 12/02/2025 | $25.34 | $24.62 (-2.84%) | $25.34 | $24.53 | 192.20 K | $3.02 B |
| 12/01/2025 | $25.80 | $25.27 (-2.05%) | $26.07 | $24.74 | 453.74 K | $3.10 B |
| 11/28/2025 | $25.01 | $25.25 (0.96%) | $25.55 | $25.01 | 177.50 K | $3.10 B |
| 11/26/2025 | $24.41 | $25.17 (3.11%) | $25.17 | $24.38 | 412.10 K | $3.09 B |
| 11/25/2025 | $23.72 | $24.55 (3.5%) | $24.57 | $23.72 | 169.11 K | $3.01 B |
| 11/24/2025 | $23.54 | $23.77 (0.98%) | $23.99 | $23.40 | 164.92 K | $2.92 B |
| 11/21/2025 | $23.63 | $23.64 (0.04%) | $23.99 | $23.56 | 228.40 K | $2.81 B |
| 11/20/2025 | $23.84 | $23.69 (-0.63%) | $24.30 | $23.43 | 221.80 K | $2.82 B |
| 11/19/2025 | $23.26 | $23.62 (1.55%) | $23.79 | $23.10 | 135.50 K | $2.81 B |
| 11/18/2025 | $23.52 | $23.43 (-0.38%) | $23.57 | $23.16 | 124.23 K | $2.79 B |
| 11/17/2025 | $23.64 | $23.35 (-1.23%) | $23.87 | $23.31 | 134.84 K | $2.78 B |
| 11/14/2025 | $23.54 | $23.83 (1.23%) | $24.00 | $23.33 | 133.80 K | $2.84 B |
| 11/13/2025 | $23.32 | $23.51 (0.81%) | $23.58 | $23.13 | 299.05 K | $2.80 B |
| 11/12/2025 | $23.85 | $23.13 (-3.02%) | $23.91 | $22.87 | 497.62 K | $2.75 B |
| 11/11/2025 | $23.39 | $24.00 (2.61%) | $24.11 | $23.39 | 202.35 K | $2.86 B |
| 11/10/2025 | $23.91 | $23.45 (-1.92%) | $23.91 | $23.10 | 431.04 K | $2.79 B |
| 11/07/2025 | $24.24 | $23.75 (-2.02%) | $24.25 | $23.45 | 277.21 K | $2.83 B |
| 11/06/2025 | $23.61 | $24.13 (2.2%) | $24.28 | $23.29 | 369.34 K | $2.87 B |
| 11/05/2025 | $22.99 | $23.44 (1.96%) | $23.66 | $22.57 | 421.70 K | $2.79 B |
| 11/04/2025 | $22.08 | $21.99 (-0.41%) | $22.39 | $21.92 | 273.20 K | $2.62 B |
| 11/03/2025 | $22.19 | $22.27 (0.36%) | $22.39 | $21.95 | 922.80 K | $2.65 B |
| 10/31/2025 | $22.06 | $22.07 (0.05%) | $22.32 | $21.85 | 128.80 K | $2.63 B |
| 10/30/2025 | $22.10 | $22.14 (0.18%) | $22.48 | $21.90 | 247.20 K | $2.63 B |
| 10/29/2025 | $22.35 | $22.06 (-1.3%) | $22.63 | $22.01 | 215.40 K | $2.63 B |
| 10/28/2025 | $22.42 | $22.25 (-0.76%) | $22.55 | $22.05 | 339.80 K | $2.65 B |
| 10/27/2025 | $22.50 | $22.41 (-0.4%) | $22.72 | $22.22 | 199.10 K | $2.67 B |
| 10/24/2025 | $23.69 | $23.03 (-2.79%) | $23.69 | $22.81 | 337.00 K | $2.74 B |
| 10/23/2025 | $23.63 | $22.68 (-4.02%) | $23.74 | $22.67 | 500.20 K | $2.70 B |
| 10/22/2025 | $23.50 | $23.42 (-0.34%) | $23.65 | $23.02 | 151.70 K | $2.79 B |
| 10/21/2025 | $23.50 | $23.35 (-0.64%) | $23.83 | $23.31 | 94.32 K | $2.78 B |
| 10/20/2025 | $23.28 | $23.41 (0.56%) | $23.58 | $23.13 | 193.04 K | $2.79 B |
| 10/17/2025 | $22.89 | $23.08 (0.83%) | $23.22 | $22.66 | 132.23 K | $2.75 B |
| 10/16/2025 | $23.08 | $22.65 (-1.86%) | $23.12 | $22.51 | 209.00 K | $2.70 B |
| 10/15/2025 | $23.10 | $23.00 (-0.43%) | $23.52 | $23.00 | 158.21 K | $2.74 B |
| 10/14/2025 | $22.72 | $22.84 (0.53%) | $23.08 | $22.55 | 284.35 K | $2.72 B |
| 10/13/2025 | $22.92 | $22.83 (-0.39%) | $23.13 | $22.72 | 205.40 K | $2.72 B |
| 10/10/2025 | $23.24 | $22.50 (-3.18%) | $23.55 | $22.46 | 230.97 K | $2.68 B |
| 10/09/2025 | $23.79 | $23.38 (-1.72%) | $23.99 | $23.20 | 115.00 K | $2.78 B |
| 10/08/2025 | $23.76 | $23.76 (0%) | $23.81 | $23.53 | 100.10 K | $2.83 B |
| 10/07/2025 | $23.40 | $23.82 (1.79%) | $23.83 | $23.12 | 175.40 K | $2.83 B |
| 10/06/2025 | $23.59 | $23.42 (-0.72%) | $23.62 | $23.25 | 143.05 K | $2.79 B |
| 10/03/2025 | $23.61 | $23.34 (-1.14%) | $23.95 | $23.33 | 93.10 K | $2.78 B |
| 10/02/2025 | $23.75 | $23.58 (-0.72%) | $24.00 | $23.49 | 87.52 K | $2.81 B |
| 10/01/2025 | $24.06 | $23.86 (-0.83%) | $24.17 | $23.85 | 94.38 K | $2.84 B |
| 09/30/2025 | $24.12 | $24.00 (-0.5%) | $24.23 | $23.81 | 169.44 K | $2.86 B |
| 09/29/2025 | $24.28 | $24.14 (-0.58%) | $24.28 | $23.85 | 103.14 K | $2.87 B |
| 09/26/2025 | $24.02 | $24.22 (0.83%) | $24.30 | $24.02 | 115.80 K | $2.88 B |
| 09/25/2025 | $23.70 | $24.01 (1.31%) | $24.07 | $23.63 | 115.84 K | $2.86 B |
| 09/24/2025 | $23.46 | $23.77 (1.32%) | $23.85 | $23.46 | 155.82 K | $2.83 B |
| 09/23/2025 | $22.89 | $23.27 (1.66%) | $23.46 | $22.89 | 212.10 K | $2.77 B |
| 09/22/2025 | $23.50 | $22.79 (-3.02%) | $23.53 | $22.78 | 259.45 K | $2.71 B |
| 09/19/2025 | $24.35 | $23.44 (-3.74%) | $24.48 | $23.24 | 1.65 M | $2.79 B |
| 09/18/2025 | $24.38 | $24.31 (-0.29%) | $24.67 | $24.29 | 358.03 K | $2.89 B |
| 09/17/2025 | $24.08 | $24.44 (1.5%) | $24.68 | $24.08 | 360.70 K | $2.91 B |
| 09/16/2025 | $23.91 | $24.27 (1.51%) | $24.39 | $23.91 | 273.83 K | $2.89 B |
| 09/15/2025 | $24.05 | $24.00 (-0.21%) | $24.52 | $24.00 | 503.22 K | $2.86 B |
| 09/12/2025 | $23.81 | $24.13 (1.34%) | $24.49 | $23.67 | 600.01 K | $2.87 B |
| 09/11/2025 | $23.15 | $23.81 (2.85%) | $23.81 | $23.15 | 263.81 K | $2.83 B |
| 09/10/2025 | $23.41 | $23.14 (-1.15%) | $23.78 | $23.01 | 293.40 K | $2.75 B |
| 09/09/2025 | $23.10 | $23.25 (0.65%) | $23.80 | $23.03 | 199.04 K | $2.77 B |
| 09/08/2025 | $23.49 | $23.12 (-1.58%) | $23.89 | $22.96 | 237.60 K | $2.75 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.
