5 DAY PERFORMANCE
+7.34%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
+4.43%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
+1.27%
1 YEAR PERFORMANCE
-2.61%
USA Compression Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $23.01 | $23.07 (0.24%) | $23.07 | $23.01 | 18,178 | |
| 12/24/2024 | $22.48 | $23.06 (2.58%) | $23.07 | $22.48 | 61,139 | $2.70 B |
| 12/23/2024 | $21.53 | $22.54 (4.69%) | $22.56 | $21.53 | 437,800 | $2.64 B |
| 12/20/2024 | $22.00 | $21.54 (-2.09%) | $22.48 | $21.54 | 945,500 | $2.52 B |
| 12/19/2024 | $22.34 | $22.07 (-1.21%) | $22.57 | $22.07 | 368,897 | $2.58 B |
| 12/18/2024 | $22.41 | $22.13 (-1.25%) | $22.90 | $21.99 | 223,345 | $2.59 B |
| 12/17/2024 | $22.53 | $22.41 (-0.53%) | $22.53 | $22.16 | 1.17 M | $2.62 B |
| 12/16/2024 | $22.74 | $22.62 (-0.53%) | $23.14 | $22.62 | 117,612 | $2.65 B |
| 12/13/2024 | $23.15 | $22.82 (-1.43%) | $23.21 | $22.80 | 397,571 | $2.67 B |
| 12/12/2024 | $23.50 | $23.15 (-1.49%) | $23.68 | $23.06 | 215,600 | $2.71 B |
| 12/11/2024 | $23.30 | $23.54 (1.03%) | $23.98 | $23.19 | 503,100 | $2.75 B |
| 12/10/2024 | $22.90 | $22.94 (0.17%) | $23.42 | $22.82 | 458,918 | $2.68 B |
| 12/09/2024 | $23.04 | $22.82 (-0.95%) | $23.45 | $22.80 | 236,844 | $2.67 B |
| 12/06/2024 | $23.31 | $22.73 (-2.49%) | $23.31 | $22.72 | 315,815 | $2.66 B |
| 12/05/2024 | $23.20 | $23.21 (0.04%) | $23.47 | $23.17 | 138,935 | $2.72 B |
| 12/04/2024 | $23.80 | $23.19 (-2.56%) | $24.05 | $23.15 | 185,234 | $2.71 B |
| 12/03/2024 | $24.00 | $23.94 (-0.25%) | $24.10 | $23.71 | 133,048 | $2.80 B |
| 12/02/2024 | $24.05 | $23.96 (-0.37%) | $24.15 | $23.51 | 199,442 | $2.80 B |
| 11/29/2024 | $24.05 | $23.99 (-0.25%) | $24.24 | $23.96 | 247,800 | $2.81 B |
| 11/27/2024 | $24.00 | $23.93 (-0.29%) | $24.04 | $23.73 | 98,500 | $2.80 B |
| 11/26/2024 | $23.73 | $23.85 (0.51%) | $23.86 | $23.47 | 129,400 | $2.79 B |
| 11/25/2024 | $23.95 | $23.70 (-1.04%) | $24.04 | $23.57 | 211,630 | $2.77 B |
| 11/22/2024 | $23.95 | $23.72 (-0.96%) | $24.07 | $23.56 | 427,932 | $2.78 B |
| 11/21/2024 | $23.78 | $23.85 (0.29%) | $24.05 | $23.61 | 269,800 | $2.79 B |
| 11/20/2024 | $23.65 | $23.61 (-0.17%) | $23.72 | $23.35 | 206,201 | $2.76 B |
| 11/19/2024 | $23.25 | $23.61 (1.55%) | $23.63 | $23.25 | 136,622 | $2.76 B |
| 11/18/2024 | $22.84 | $23.40 (2.45%) | $23.43 | $22.84 | 232,715 | $2.74 B |
| 11/15/2024 | $22.93 | $22.85 (-0.35%) | $23.20 | $22.83 | 212,019 | $2.67 B |
| 11/14/2024 | $23.00 | $22.95 (-0.22%) | $23.15 | $22.90 | 117,116 | $2.69 B |
| 11/13/2024 | $22.91 | $23.04 (0.57%) | $23.28 | $22.76 | 334,362 | $2.70 B |
| 11/12/2024 | $23.18 | $22.98 (-0.86%) | $23.37 | $22.89 | 171,100 | $2.69 B |
| 11/11/2024 | $23.04 | $23.26 (0.95%) | $23.58 | $23.04 | 398,600 | $2.72 B |
| 11/08/2024 | $22.97 | $23.05 (0.35%) | $23.37 | $22.87 | 276,555 | $2.70 B |
| 11/07/2024 | $22.76 | $23.12 (1.58%) | $23.26 | $22.63 | 217,746 | $2.71 B |
| 11/06/2024 | $22.28 | $23.07 (3.55%) | $23.10 | $22.11 | 415,703 | $2.70 B |
| 11/05/2024 | $21.65 | $21.69 (0.18%) | $21.95 | $21.24 | 635,508 | $2.54 B |
| 11/04/2024 | $21.91 | $21.67 (-1.1%) | $22.04 | $21.66 | 355,900 | $2.54 B |
| 11/01/2024 | $22.06 | $21.85 (-0.95%) | $22.20 | $21.73 | 242,500 | $2.55 B |
| 10/31/2024 | $22.01 | $21.81 (-0.91%) | $22.16 | $21.75 | 472,217 | $2.55 B |
| 10/30/2024 | $22.25 | $22.25 (0%) | $22.55 | $22.09 | 229,007 | $2.60 B |
| 10/29/2024 | $22.20 | $22.23 (0.14%) | $22.23 | $21.94 | 244,400 | $2.60 B |
| 10/28/2024 | $22.08 | $22.12 (0.18%) | $22.21 | $22.00 | 181,901 | $2.58 B |
| 10/25/2024 | $22.13 | $22.08 (-0.23%) | $22.22 | $22.01 | 231,735 | $2.58 B |
| 10/24/2024 | $22.00 | $22.09 (0.41%) | $22.10 | $21.63 | 279,201 | $2.58 B |
| 10/23/2024 | $21.76 | $21.95 (0.87%) | $21.97 | $21.65 | 110,200 | $2.56 B |
| 10/22/2024 | $21.86 | $21.74 (-0.55%) | $21.86 | $21.57 | 262,315 | $2.54 B |
| 10/21/2024 | $21.90 | $21.74 (-0.73%) | $22.03 | $21.56 | 725,311 | $2.54 B |
| 10/18/2024 | $22.56 | $22.32 (-1.06%) | $22.65 | $22.21 | 416,873 | $2.61 B |
| 10/17/2024 | $22.88 | $22.52 (-1.57%) | $22.90 | $22.17 | 367,725 | $2.63 B |
| 10/16/2024 | $22.81 | $22.76 (-0.22%) | $23.03 | $22.71 | 190,130 | $2.66 B |
| 10/15/2024 | $22.77 | $22.75 (-0.09%) | $22.90 | $22.48 | 176,300 | $2.66 B |
| 10/14/2024 | $23.16 | $22.95 (-0.91%) | $23.22 | $22.83 | 192,600 | $2.68 B |
| 10/11/2024 | $23.16 | $23.06 (-0.43%) | $23.27 | $22.97 | 116,908 | $2.69 B |
| 10/10/2024 | $22.93 | $23.13 (0.87%) | $23.15 | $22.76 | 109,047 | $2.70 B |
| 10/09/2024 | $22.53 | $22.81 (1.24%) | $22.88 | $22.44 | 155,100 | $2.67 B |
| 10/08/2024 | $23.05 | $22.53 (-2.26%) | $23.05 | $22.46 | 196,426 | $2.63 B |
| 10/07/2024 | $22.86 | $23.05 (0.83%) | $23.22 | $22.86 | 235,500 | $2.69 B |
| 10/04/2024 | $23.19 | $23.01 (-0.78%) | $23.20 | $22.82 | 130,200 | $2.69 B |
| 10/03/2024 | $22.85 | $23.04 (0.83%) | $23.21 | $22.85 | 127,601 | $2.69 B |
| 10/02/2024 | $23.19 | $22.94 (-1.08%) | $23.35 | $22.77 | 114,112 | $2.68 B |
| 10/01/2024 | $22.67 | $23.18 (2.25%) | $23.28 | $22.67 | 124,755 | $2.71 B |
| 09/30/2024 | $22.53 | $22.92 (1.73%) | $23.15 | $22.53 | 252,248 | $2.68 B |
| 09/27/2024 | $22.14 | $22.58 (1.99%) | $22.81 | $22.14 | 108,224 | $2.64 B |
| 09/26/2024 | $22.70 | $22.14 (-2.47%) | $22.83 | $22.11 | 143,547 | $2.59 B |