5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
+13.32%
6 MONTH PERFORMANCE
+9.39%
YEAR-TO-DATE PERFORMANCE
+15.43%
1 YEAR PERFORMANCE
-6.84%
USA Compression Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $26.60 | $26.56 (-0.15%) | $26.74 | $26.07 | 166.46 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 |
| 02/12/2026 | $26.82 | $26.42 (-1.49%) | $27.20 | $26.14 | 198.90 K | $3.24 B |
| 02/11/2026 | $26.85 | $27.03 (0.67%) | $27.13 | $26.59 | 142.20 K | $3.32 B |
| 02/10/2026 | $26.80 | $26.58 (-0.82%) | $26.80 | $25.99 | 229.50 K | $3.26 B |
| 02/09/2026 | $26.28 | $26.72 (1.67%) | $26.94 | $26.24 | 442.28 K | $3.28 B |
| 02/06/2026 | $26.28 | $26.35 (0.27%) | $26.49 | $26.09 | 203.00 K | $3.23 B |
| 02/05/2026 | $25.70 | $26.15 (1.75%) | $26.16 | $25.60 | 264.82 K | $3.21 B |
| 02/04/2026 | $25.67 | $25.81 (0.55%) | $25.89 | $25.13 | 130.40 K | $3.17 B |
| 02/03/2026 | $25.37 | $25.53 (0.63%) | $25.54 | $25.11 | 103.32 K | $3.13 B |
| 02/02/2026 | $25.73 | $25.31 (-1.63%) | $25.73 | $25.08 | 229.74 K | $3.10 B |
| 01/30/2026 | $25.50 | $25.86 (1.41%) | $25.86 | $25.11 | 172.40 K | $3.17 B |
| 01/29/2026 | $25.36 | $25.80 (1.74%) | $25.80 | $25.22 | 335.64 K | $3.17 B |
| 01/28/2026 | $25.37 | $25.24 (-0.51%) | $25.37 | $24.94 | 179.10 K | $3.10 B |
| 01/27/2026 | $24.84 | $25.20 (1.45%) | $25.31 | $24.76 | 366.35 K | $3.09 B |
| 01/26/2026 | $24.75 | $24.92 (0.69%) | $25.10 | $24.32 | 266.24 K | $3.06 B |
| 01/23/2026 | $25.43 | $25.15 (-1.1%) | $25.56 | $25.14 | 271.00 K | $3.09 B |
| 01/22/2026 | $25.03 | $25.18 (0.6%) | $25.43 | $25.03 | 193.96 K | $3.09 B |
| 01/21/2026 | $25.15 | $25.13 (-0.08%) | $25.75 | $25.08 | 151.93 K | $3.08 B |
| 01/20/2026 | $25.64 | $24.97 (-2.61%) | $25.75 | $24.78 | 319.05 K | $3.06 B |
| 01/16/2026 | $25.72 | $25.63 (-0.35%) | $25.72 | $25.25 | 166.20 K | $3.14 B |
| 01/15/2026 | $25.00 | $25.73 (2.92%) | $25.73 | $25.00 | 271.95 K | $3.16 B |
| 01/14/2026 | $25.52 | $25.34 (-0.71%) | $25.95 | $25.10 | 208.54 K | $3.11 B |
| 01/13/2026 | $25.25 | $25.48 (0.91%) | $25.54 | $25.20 | 172.43 K | $3.13 B |
| 01/12/2026 | $25.12 | $25.12 (0%) | $25.14 | $24.82 | 160.90 K | $3.08 B |
| 01/09/2026 | $24.68 | $25.04 (1.46%) | $25.07 | $24.47 | 273.70 K | $3.07 B |
| 01/08/2026 | $23.95 | $24.68 (3.05%) | $24.74 | $23.95 | 161.44 K | $3.03 B |
| 01/07/2026 | $23.82 | $23.95 (0.55%) | $24.19 | $23.63 | 250.17 K | $2.94 B |
| 01/06/2026 | $23.91 | $23.80 (-0.46%) | $24.36 | $23.71 | 424.37 K | $2.92 B |
| 01/05/2026 | $24.00 | $24.02 (0.08%) | $24.17 | $23.33 | 182.54 K | $2.95 B |
| 01/02/2026 | $22.96 | $23.79 (3.61%) | $23.85 | $22.88 | 222.80 K | $2.92 B |
| 12/31/2025 | $22.90 | $23.00 (0.44%) | $23.24 | $22.71 | 420.88 K | $2.82 B |
| 12/30/2025 | $22.95 | $23.10 (0.65%) | $23.16 | $22.73 | 222.63 K | $2.83 B |
| 12/29/2025 | $23.08 | $22.73 (-1.52%) | $23.26 | $22.72 | 296.34 K | $2.79 B |
| 12/26/2025 | $23.15 | $22.90 (-1.08%) | $23.45 | $22.90 | 263.92 K | $2.81 B |
| 12/24/2025 | $23.22 | $23.11 (-0.47%) | $23.47 | $23.04 | 197.60 K | $2.84 B |
| 12/23/2025 | $23.00 | $23.04 (0.17%) | $23.43 | $22.99 | 401.10 K | $2.83 B |
| 12/22/2025 | $22.86 | $22.93 (0.31%) | $23.31 | $22.86 | 391.39 K | $2.81 B |
| 12/19/2025 | $23.60 | $22.65 (-4.03%) | $23.83 | $22.65 | 758.90 K | $2.78 B |
| 12/18/2025 | $23.63 | $23.56 (-0.3%) | $23.85 | $23.32 | 158.50 K | $2.89 B |
| 12/17/2025 | $23.55 | $23.67 (0.51%) | $23.81 | $23.24 | 161.30 K | $2.90 B |
| 12/16/2025 | $24.09 | $23.51 (-2.41%) | $24.09 | $23.18 | 283.80 K | $2.88 B |
| 12/15/2025 | $24.27 | $23.89 (-1.57%) | $24.27 | $23.63 | 310.00 K | $2.93 B |
| 12/12/2025 | $24.79 | $24.26 (-2.14%) | $24.79 | $24.16 | 184.85 K | $2.98 B |
| 12/11/2025 | $24.02 | $24.60 (2.41%) | $24.66 | $24.02 | 184.60 K | $3.02 B |
| 12/10/2025 | $24.04 | $24.14 (0.42%) | $24.53 | $24.04 | 189.93 K | $2.96 B |
| 12/09/2025 | $24.39 | $24.20 (-0.78%) | $24.67 | $24.15 | 104.94 K | $2.97 B |
| 12/08/2025 | $24.21 | $24.21 (0%) | $24.46 | $24.00 | 137.48 K | $2.97 B |
| 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 |
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.
