5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
-4.25%
3 MONTH PERFORMANCE
-2.38%
6 MONTH PERFORMANCE
+20.09%
YEAR-TO-DATE PERFORMANCE
+19.57%
1 YEAR PERFORMANCE
+12.70%
USA Compression Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $26.10 | $26.34 (0.92%) | $26.51 | $26.10 | 108.73 K | $3.76 B |
| 06/25/2026 | $24.95 | $26.39 (5.77%) | $26.41 | $24.91 | 174.20 K | $3.77 B |
| 06/24/2026 | $26.20 | $24.81 (-5.31%) | $26.49 | $24.81 | 367.32 K | $3.54 B |
| 06/23/2026 | $25.60 | $26.26 (2.58%) | $26.35 | $25.50 | 153.30 K | $3.75 B |
| 06/22/2026 | $25.00 | $25.56 (2.24%) | $25.94 | $24.82 | 331.96 K | $3.65 B |
| 06/18/2026 | $25.28 | $25.06 (-0.87%) | $25.66 | $24.82 | 1.72 M | $3.58 B |
| 06/17/2026 | $25.76 | $25.53 (-0.89%) | $25.98 | $25.08 | 404.61 K | $3.64 B |
| 06/16/2026 | $26.00 | $25.75 (-0.96%) | $26.36 | $25.58 | 357.03 K | $3.68 B |
| 06/15/2026 | $26.50 | $26.04 (-1.74%) | $26.81 | $26.01 | 403.10 K | $3.72 B |
| 06/12/2026 | $27.98 | $26.73 (-4.47%) | $27.98 | $26.01 | 801.90 K | $3.82 B |
| 06/11/2026 | $27.65 | $28.29 (2.31%) | $28.29 | $27.63 | 108.70 K | $4.04 B |
| 06/10/2026 | $27.59 | $27.71 (0.43%) | $28.26 | $27.59 | 98.60 K | $3.96 B |
| 06/09/2026 | $27.75 | $27.66 (-0.32%) | $28.16 | $27.66 | 133.06 K | $3.95 B |
| 06/08/2026 | $27.91 | $27.84 (-0.25%) | $28.43 | $27.72 | 60.12 K | $3.97 B |
| 06/05/2026 | $28.78 | $27.85 (-3.23%) | $28.78 | $27.70 | 111.20 K | $3.98 B |
| 06/04/2026 | $27.71 | $28.62 (3.28%) | $28.84 | $27.71 | 110.03 K | $4.09 B |
| 06/03/2026 | $28.28 | $27.90 (-1.34%) | $28.52 | $27.65 | 142.60 K | $3.98 B |
| 06/02/2026 | $27.95 | $28.48 (1.9%) | $28.56 | $27.74 | 183.30 K | $4.07 B |
| 06/01/2026 | $27.36 | $27.85 (1.79%) | $28.18 | $27.36 | 278.40 K | $3.98 B |
| 05/29/2026 | $28.50 | $27.53 (-3.4%) | $28.83 | $27.41 | 262.60 K | $3.93 B |
| 05/28/2026 | $28.77 | $28.72 (-0.17%) | $29.19 | $28.59 | 203.29 K | $4.10 B |
| 05/27/2026 | $29.15 | $28.99 (-0.55%) | $29.45 | $28.52 | 265.24 K | $4.14 B |
| 05/26/2026 | $28.90 | $29.09 (0.66%) | $29.44 | $28.27 | 249.56 K | $4.15 B |
| 05/22/2026 | $29.50 | $29.09 (-1.39%) | $29.60 | $28.90 | 208.83 K | $4.15 B |
| 05/21/2026 | $29.75 | $29.45 (-1.01%) | $29.84 | $29.19 | 132.70 K | $4.20 B |
| 05/20/2026 | $30.30 | $29.66 (-2.11%) | $30.36 | $29.19 | 169.63 K | $4.23 B |
| 05/19/2026 | $30.40 | $30.30 (-0.33%) | $30.55 | $29.76 | 161.34 K | $4.33 B |
| 05/18/2026 | $29.63 | $30.19 (1.89%) | $30.43 | $28.97 | 203.41 K | $4.31 B |
| 05/15/2026 | $29.49 | $29.67 (0.61%) | $29.94 | $29.24 | 224.22 K | $4.24 B |
| 05/14/2026 | $28.54 | $29.51 (3.4%) | $29.67 | $28.50 | 255.13 K | $4.21 B |
| 05/13/2026 | $29.11 | $28.71 (-1.37%) | $29.50 | $28.62 | 135.55 K | $4.10 B |
| 05/12/2026 | $27.66 | $29.22 (5.64%) | $29.47 | $27.26 | 253.06 K | $4.17 B |
| 05/11/2026 | $28.05 | $27.43 (-2.21%) | $28.19 | $27.33 | 220.11 K | $3.92 B |
| 05/08/2026 | $27.80 | $28.14 (1.22%) | $28.14 | $27.35 | 492.00 K | $4.02 B |
| 05/07/2026 | $26.80 | $27.61 (3.02%) | $27.61 | $26.39 | 222.30 K | $3.94 B |
| 05/06/2026 | $27.16 | $27.00 (-0.59%) | $27.39 | $26.51 | 171.20 K | $3.85 B |
| 05/05/2026 | $26.76 | $27.35 (2.2%) | $27.70 | $26.75 | 107.39 K | $3.90 B |
| 05/04/2026 | $27.65 | $26.95 (-2.53%) | $27.77 | $26.86 | 191.31 K | $3.85 B |
| 05/01/2026 | $27.59 | $27.75 (0.58%) | $27.77 | $27.18 | 134.32 K | $3.96 B |
| 04/30/2026 | $26.87 | $27.47 (2.23%) | $27.48 | $26.66 | 214.42 K | $3.92 B |
| 04/29/2026 | $27.29 | $27.19 (-0.37%) | $27.31 | $26.81 | 114.90 K | $3.88 B |
| 04/28/2026 | $27.05 | $27.18 (0.48%) | $27.26 | $26.57 | 157.81 K | $3.88 B |
| 04/27/2026 | $26.75 | $26.78 (0.11%) | $27.11 | $26.74 | 108.60 K | $3.82 B |
| 04/24/2026 | $27.28 | $27.52 (0.88%) | $27.60 | $27.26 | 179.30 K | $3.93 B |
| 04/23/2026 | $27.01 | $27.43 (1.55%) | $27.48 | $26.87 | 124.51 K | $3.92 B |
| 04/22/2026 | $26.50 | $26.86 (1.36%) | $27.00 | $26.45 | 190.82 K | $3.83 B |
| 04/21/2026 | $26.30 | $26.45 (0.57%) | $26.90 | $25.87 | 137.61 K | $3.78 B |
| 04/20/2026 | $26.61 | $26.25 (-1.35%) | $26.84 | $26.11 | 314.24 K | $3.75 B |
| 04/17/2026 | $26.56 | $26.53 (-0.11%) | $26.67 | $25.88 | 161.31 K | $3.79 B |
| 04/16/2026 | $26.81 | $26.72 (-0.34%) | $27.17 | $26.63 | 219.20 K | $3.81 B |
| 04/15/2026 | $27.13 | $26.84 (-1.07%) | $27.32 | $26.77 | 75.63 K | $3.83 B |
| 04/14/2026 | $27.53 | $27.00 (-1.93%) | $27.64 | $26.70 | 257.93 K | $3.85 B |
| 04/13/2026 | $27.86 | $27.53 (-1.18%) | $27.86 | $27.07 | 159.20 K | $3.93 B |
| 04/10/2026 | $27.50 | $27.57 (0.25%) | $27.66 | $27.23 | 48.50 K | $3.94 B |
| 04/09/2026 | $28.11 | $27.69 (-1.49%) | $28.67 | $27.14 | 232.21 K | $3.95 B |
| 04/08/2026 | $27.07 | $28.25 (4.36%) | $28.31 | $27.04 | 148.50 K | $4.03 B |
| 04/07/2026 | $27.36 | $27.68 (1.17%) | $27.88 | $27.36 | 128.53 K | $3.95 B |
| 04/06/2026 | $27.44 | $27.46 (0.07%) | $27.60 | $27.16 | 114.81 K | $3.92 B |
| 04/02/2026 | $27.65 | $27.62 (-0.11%) | $27.97 | $27.36 | 76.82 K | $3.94 B |
| 04/01/2026 | $27.09 | $27.67 (2.14%) | $27.73 | $26.55 | 188.10 K | $3.95 B |
| 03/31/2026 | $27.16 | $27.12 (-0.15%) | $27.63 | $26.76 | 170.94 K | $3.87 B |
| 03/30/2026 | $28.32 | $27.29 (-3.64%) | $28.32 | $27.00 | 154.07 K | $3.90 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.
