5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-0.11%
3 MONTH PERFORMANCE
+3.38%
6 MONTH PERFORMANCE
+16.97%
YEAR-TO-DATE PERFORMANCE
+19.57%
1 YEAR PERFORMANCE
+11.79%
USA Compression Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $29.11 | $28.71 (-1.37%) | $29.50 | $28.62 | 135.50 K | $4.16 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 | $3.40 B |
| 04/29/2026 | $27.29 | $27.19 (-0.37%) | $27.31 | $26.81 | 114.90 K | $3.36 B |
| 04/28/2026 | $27.05 | $27.18 (0.48%) | $27.26 | $26.57 | 157.81 K | $3.36 B |
| 04/27/2026 | $26.75 | $26.78 (0.11%) | $27.11 | $26.74 | 108.60 K | $3.31 B |
| 04/24/2026 | $27.28 | $27.52 (0.88%) | $27.60 | $27.26 | 179.30 K | $3.41 B |
| 04/23/2026 | $27.01 | $27.43 (1.55%) | $27.48 | $26.87 | 124.51 K | $3.39 B |
| 04/22/2026 | $26.50 | $26.86 (1.36%) | $27.00 | $26.45 | 190.82 K | $3.32 B |
| 04/21/2026 | $26.30 | $26.45 (0.57%) | $26.90 | $25.87 | 137.61 K | $3.27 B |
| 04/20/2026 | $26.61 | $26.25 (-1.35%) | $26.84 | $26.11 | 314.24 K | $3.25 B |
| 04/17/2026 | $26.56 | $26.53 (-0.11%) | $26.67 | $25.88 | 161.31 K | $3.28 B |
| 04/16/2026 | $26.81 | $26.72 (-0.34%) | $27.17 | $26.63 | 219.20 K | $3.31 B |
| 04/15/2026 | $27.13 | $26.84 (-1.07%) | $27.32 | $26.77 | 75.63 K | $3.32 B |
| 04/14/2026 | $27.53 | $27.00 (-1.93%) | $27.64 | $26.70 | 257.93 K | $3.34 B |
| 04/13/2026 | $27.86 | $27.53 (-1.18%) | $27.86 | $27.07 | 159.20 K | $3.41 B |
| 04/10/2026 | $27.50 | $27.57 (0.25%) | $27.66 | $27.23 | 48.50 K | $3.41 B |
| 04/09/2026 | $28.11 | $27.69 (-1.49%) | $28.67 | $27.14 | 232.21 K | $3.43 B |
| 04/08/2026 | $27.07 | $28.25 (4.36%) | $28.31 | $27.04 | 148.50 K | $3.50 B |
| 04/07/2026 | $27.36 | $27.68 (1.17%) | $27.88 | $27.36 | 128.53 K | $3.43 B |
| 04/06/2026 | $27.44 | $27.46 (0.07%) | $27.60 | $27.16 | 114.81 K | $3.40 B |
| 04/02/2026 | $27.65 | $27.62 (-0.11%) | $27.97 | $27.36 | 76.82 K | $3.42 B |
| 04/01/2026 | $27.09 | $27.67 (2.14%) | $27.73 | $26.55 | 188.10 K | $3.42 B |
| 03/31/2026 | $27.16 | $27.12 (-0.15%) | $27.63 | $26.76 | 170.94 K | $3.36 B |
| 03/30/2026 | $28.32 | $27.29 (-3.64%) | $28.32 | $27.00 | 154.07 K | $3.38 B |
| 03/27/2026 | $28.27 | $28.17 (-0.35%) | $28.50 | $27.75 | 235.51 K | $3.49 B |
| 03/26/2026 | $28.10 | $28.46 (1.28%) | $28.77 | $27.82 | 330.86 K | $3.52 B |
| 03/25/2026 | $28.44 | $28.23 (-0.74%) | $28.59 | $28.18 | 99.94 K | $3.49 B |
| 03/24/2026 | $28.14 | $28.45 (1.1%) | $28.65 | $27.91 | 112.44 K | $3.52 B |
| 03/23/2026 | $28.33 | $27.96 (-1.31%) | $28.70 | $27.86 | 330.96 K | $3.46 B |
| 03/20/2026 | $28.71 | $28.66 (-0.17%) | $28.80 | $28.22 | 1.27 M | $3.55 B |
| 03/19/2026 | $28.21 | $28.53 (1.13%) | $28.90 | $28.01 | 251.40 K | $3.53 B |
| 03/18/2026 | $28.34 | $28.25 (-0.32%) | $28.35 | $27.80 | 161.85 K | $3.50 B |
| 03/17/2026 | $27.99 | $28.41 (1.5%) | $28.61 | $27.99 | 185.50 K | $3.52 B |
| 03/16/2026 | $27.47 | $27.99 (1.89%) | $27.99 | $27.08 | 163.10 K | $3.46 B |
| 03/13/2026 | $27.35 | $27.63 (1.02%) | $27.63 | $26.90 | 243.60 K | $3.42 B |
| 03/12/2026 | $27.48 | $27.25 (-0.84%) | $27.76 | $26.84 | 216.83 K | $3.37 B |
| 03/11/2026 | $27.82 | $27.45 (-1.33%) | $28.00 | $27.42 | 140.80 K | $3.40 B |
| 03/10/2026 | $27.28 | $27.53 (0.92%) | $28.09 | $27.07 | 447.90 K | $3.41 B |
| 03/09/2026 | $28.00 | $27.48 (-1.86%) | $28.03 | $27.25 | 288.60 K | $3.40 B |
| 03/06/2026 | $27.80 | $27.81 (0.04%) | $27.85 | $27.38 | 219.00 K | $3.44 B |
| 03/05/2026 | $27.63 | $27.75 (0.43%) | $27.88 | $27.37 | 155.45 K | $3.43 B |
| 03/04/2026 | $27.40 | $27.71 (1.13%) | $27.72 | $26.95 | 145.47 K | $3.43 B |
| 03/03/2026 | $27.84 | $27.43 (-1.47%) | $27.84 | $26.81 | 245.62 K | $3.39 B |
| 03/02/2026 | $27.37 | $27.75 (1.39%) | $27.76 | $26.99 | 175.78 K | $3.43 B |
| 02/27/2026 | $27.59 | $27.32 (-0.98%) | $27.62 | $27.06 | 186.80 K | $3.38 B |
| 02/26/2026 | $27.57 | $27.60 (0.11%) | $27.69 | $27.28 | 134.09 K | $3.42 B |
| 02/25/2026 | $27.04 | $27.57 (1.96%) | $27.62 | $26.60 | 284.93 K | $3.41 B |
| 02/24/2026 | $26.95 | $26.94 (-0.04%) | $26.96 | $26.51 | 147.02 K | $3.33 B |
| 02/23/2026 | $26.82 | $26.94 (0.45%) | $27.31 | $26.40 | 185.42 K | $3.33 B |
| 02/20/2026 | $27.02 | $26.77 (-0.93%) | $27.21 | $26.45 | 206.80 K | $3.31 B |
| 02/19/2026 | $26.75 | $26.90 (0.56%) | $26.90 | $26.24 | 208.10 K | $3.33 B |
| 02/18/2026 | $26.60 | $26.56 (-0.15%) | $26.74 | $26.07 | 166.58 K | $3.29 B |
| 02/17/2026 | $27.08 | $25.93 (-4.25%) | $27.08 | $25.61 | 264.10 K | $3.21 B |
| 02/13/2026 | $26.20 | $26.60 (1.53%) | $26.68 | $26.20 | 123.01 K | $3.29 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.
