5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
-8.52%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-1.13%
USA Compression Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $24.38 | $23.99 (-1.6%) | $24.49 | $23.92 | 136.87 K | $2.82 B |
| 07/18/2025 | $24.45 | $24.24 (-0.86%) | $24.45 | $24.03 | 123.24 K | $2.85 B |
| 07/17/2025 | $24.04 | $24.16 (0.5%) | $24.19 | $23.91 | 89.91 K | $2.84 B |
| 07/16/2025 | $24.45 | $24.12 (-1.35%) | $24.64 | $24.00 | 113.64 K | $2.83 B |
| 07/15/2025 | $24.58 | $24.42 (-0.65%) | $24.98 | $24.37 | 131.50 K | $2.87 B |
| 07/14/2025 | $25.26 | $24.72 (-2.14%) | $26.52 | $24.56 | 512.94 K | $2.90 B |
| 07/11/2025 | $24.60 | $24.69 (0.37%) | $24.87 | $24.45 | 97.14 K | $2.90 B |
| 07/10/2025 | $24.55 | $24.59 (0.16%) | $24.68 | $24.40 | 133.30 K | $2.89 B |
| 07/09/2025 | $24.61 | $24.64 (0.12%) | $24.89 | $24.50 | 54.40 K | $2.90 B |
| 07/08/2025 | $24.67 | $24.78 (0.45%) | $25.08 | $24.42 | 137.25 K | $2.91 B |
| 07/07/2025 | $24.99 | $24.50 (-1.96%) | $25.10 | $24.15 | 138.62 K | $2.88 B |
| 07/03/2025 | $25.01 | $24.95 (-0.24%) | $25.02 | $24.67 | 61.40 K | $2.93 B |
| 07/02/2025 | $24.33 | $24.93 (2.47%) | $25.12 | $24.33 | 136.00 K | $2.93 B |
| 07/01/2025 | $24.48 | $24.42 (-0.25%) | $24.48 | $23.90 | 165.10 K | $2.87 B |
| 06/30/2025 | $24.31 | $24.31 (0%) | $24.68 | $24.12 | 153.80 K | $2.86 B |
| 06/27/2025 | $24.50 | $24.40 (-0.41%) | $24.83 | $24.27 | 185.75 K | $2.87 B |
| 06/26/2025 | $24.20 | $24.48 (1.16%) | $24.53 | $23.91 | 194.20 K | $2.88 B |
| 06/25/2025 | $24.60 | $24.04 (-2.28%) | $24.97 | $23.95 | 244.74 K | $2.83 B |
| 06/24/2025 | $24.47 | $24.58 (0.45%) | $25.00 | $24.47 | 149.34 K | $2.89 B |
| 06/23/2025 | $25.00 | $24.65 (-1.4%) | $25.49 | $24.44 | 208.90 K | $2.90 B |
| 06/20/2025 | $25.33 | $24.91 (-1.66%) | $25.52 | $24.84 | 1.65 M | $2.93 B |
| 06/18/2025 | $25.14 | $25.29 (0.6%) | $25.29 | $24.76 | 483.72 K | $2.97 B |
| 06/17/2025 | $24.90 | $25.07 (0.68%) | $25.44 | $24.71 | 351.50 K | $2.95 B |
| 06/16/2025 | $25.18 | $24.95 (-0.91%) | $25.37 | $24.79 | 324.05 K | $2.93 B |
| 06/13/2025 | $25.27 | $25.23 (-0.16%) | $25.49 | $24.94 | 245.79 K | $2.96 B |
| 06/12/2025 | $25.07 | $25.27 (0.8%) | $25.40 | $24.89 | 174.20 K | $2.97 B |
| 06/11/2025 | $25.51 | $25.21 (-1.18%) | $25.59 | $25.08 | 382.43 K | $2.96 B |
| 06/10/2025 | $25.71 | $25.33 (-1.48%) | $25.96 | $25.32 | 129.50 K | $2.98 B |
| 06/09/2025 | $25.99 | $25.67 (-1.23%) | $26.03 | $25.42 | 202.83 K | $3.02 B |
| 06/06/2025 | $25.85 | $25.97 (0.46%) | $26.17 | $25.82 | 146.70 K | $3.05 B |
| 06/05/2025 | $26.11 | $25.69 (-1.61%) | $26.11 | $25.33 | 164.64 K | $3.02 B |
| 06/04/2025 | $26.33 | $25.95 (-1.44%) | $26.50 | $25.89 | 245.70 K | $3.05 B |
| 06/03/2025 | $25.40 | $26.31 (3.58%) | $26.44 | $25.29 | 311.90 K | $3.09 B |
| 06/02/2025 | $25.78 | $25.24 (-2.09%) | $25.78 | $24.88 | 742.60 K | $2.97 B |
| 05/30/2025 | $25.29 | $25.20 (-0.36%) | $25.77 | $25.19 | 1.40 M | $2.96 B |
| 05/29/2025 | $25.71 | $25.41 (-1.17%) | $26.10 | $25.34 | 209.42 K | $2.99 B |
| 05/28/2025 | $25.94 | $25.76 (-0.69%) | $26.10 | $25.50 | 154.70 K | $3.03 B |
| 05/27/2025 | $25.31 | $25.75 (1.74%) | $25.82 | $25.05 | 154.30 K | $3.03 B |
| 05/23/2025 | $24.70 | $25.01 (1.26%) | $25.24 | $24.70 | 194.10 K | $2.94 B |
| 05/22/2025 | $24.69 | $24.70 (0.04%) | $24.87 | $24.17 | 160.70 K | $2.90 B |
| 05/21/2025 | $24.75 | $24.66 (-0.36%) | $25.06 | $24.58 | 173.55 K | $2.90 B |
| 05/20/2025 | $24.17 | $24.87 (2.9%) | $25.00 | $24.03 | 178.20 K | $2.92 B |
| 05/19/2025 | $23.88 | $24.24 (1.51%) | $24.33 | $23.59 | 181.83 K | $2.85 B |
| 05/16/2025 | $24.18 | $24.06 (-0.5%) | $24.39 | $23.67 | 158.60 K | $2.83 B |
| 05/15/2025 | $24.30 | $24.20 (-0.41%) | $24.35 | $23.89 | 142.30 K | $2.84 B |
| 05/14/2025 | $24.55 | $24.48 (-0.29%) | $24.55 | $24.09 | 89.00 K | $2.88 B |
| 05/13/2025 | $24.28 | $24.60 (1.32%) | $24.80 | $24.08 | 164.50 K | $2.89 B |
| 05/12/2025 | $24.60 | $24.08 (-2.11%) | $24.76 | $23.96 | 207.30 K | $2.83 B |
| 05/09/2025 | $24.04 | $24.19 (0.62%) | $24.51 | $23.54 | 484.80 K | $2.84 B |
| 05/08/2025 | $23.35 | $23.55 (0.86%) | $23.68 | $23.01 | 610.54 K | $2.77 B |
| 05/07/2025 | $23.19 | $23.11 (-0.34%) | $23.50 | $22.81 | 225.70 K | $2.71 B |
| 05/06/2025 | $23.47 | $23.16 (-1.32%) | $23.71 | $22.80 | 257.50 K | $2.71 B |
| 05/05/2025 | $24.82 | $24.30 (-2.1%) | $24.82 | $23.92 | 124.43 K | $2.84 B |
| 05/02/2025 | $24.42 | $24.96 (2.21%) | $24.96 | $24.25 | 63.00 K | $2.92 B |
| 05/01/2025 | $24.42 | $24.42 (0%) | $24.78 | $24.23 | 113.60 K | $2.86 B |
| 04/30/2025 | $24.95 | $24.40 (-2.2%) | $24.95 | $24.21 | 82.20 K | $2.86 B |
| 04/29/2025 | $24.98 | $25.00 (0.08%) | $25.24 | $24.79 | 117.50 K | $2.93 B |
| 04/28/2025 | $24.67 | $25.15 (1.95%) | $25.15 | $24.29 | 105.42 K | $2.94 B |
| 04/25/2025 | $25.66 | $25.26 (-1.56%) | $25.66 | $24.96 | 170.90 K | $2.86 B |
| 04/24/2025 | $25.43 | $25.58 (0.59%) | $25.71 | $25.16 | 104.60 K | $2.90 B |
| 04/23/2025 | $25.41 | $25.10 (-1.22%) | $25.70 | $24.73 | 125.50 K | $2.85 B |
| 04/22/2025 | $25.00 | $25.27 (1.08%) | $25.53 | $24.74 | 183.54 K | $2.87 B |
| 04/21/2025 | $25.26 | $24.72 (-2.14%) | $25.26 | $24.10 | 186.53 K | $2.80 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.
