5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
+3.60%
3 MONTH PERFORMANCE
+11.16%
6 MONTH PERFORMANCE
+1.71%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
+4.95%
USA Compression Partners LP Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $23.64 | $23.35 (-1.23%) | $23.87 | $23.31 | 134.84 K | $2.78 B |
| 11/14/2025 | $23.54 | $23.83 (1.23%) | $24.00 | $23.33 | 133.80 K | $2.84 B |
| 11/13/2025 | $23.32 | $23.51 (0.81%) | $23.58 | $23.13 | 299.05 K | $2.80 B |
| 11/12/2025 | $23.85 | $23.13 (-3.02%) | $23.91 | $22.87 | 497.62 K | $2.75 B |
| 11/11/2025 | $23.39 | $24.00 (2.61%) | $24.11 | $23.39 | 202.35 K | $2.86 B |
| 11/10/2025 | $23.91 | $23.45 (-1.92%) | $23.91 | $23.10 | 431.04 K | $2.79 B |
| 11/07/2025 | $24.24 | $23.75 (-2.02%) | $24.25 | $23.45 | 277.21 K | $2.83 B |
| 11/06/2025 | $23.61 | $24.13 (2.2%) | $24.28 | $23.29 | 369.34 K | $2.87 B |
| 11/05/2025 | $22.99 | $23.44 (1.96%) | $23.66 | $22.57 | 421.70 K | $2.79 B |
| 11/04/2025 | $22.08 | $21.99 (-0.41%) | $22.39 | $21.92 | 273.20 K | $2.62 B |
| 11/03/2025 | $22.19 | $22.27 (0.36%) | $22.39 | $21.95 | 922.80 K | $2.65 B |
| 10/31/2025 | $22.06 | $22.07 (0.05%) | $22.32 | $21.85 | 128.80 K | $2.63 B |
| 10/30/2025 | $22.10 | $22.14 (0.18%) | $22.48 | $21.90 | 247.20 K | $2.63 B |
| 10/29/2025 | $22.35 | $22.06 (-1.3%) | $22.63 | $22.01 | 215.40 K | $2.63 B |
| 10/28/2025 | $22.42 | $22.25 (-0.76%) | $22.55 | $22.05 | 339.80 K | $2.65 B |
| 10/27/2025 | $22.50 | $22.41 (-0.4%) | $22.72 | $22.22 | 199.10 K | $2.67 B |
| 10/24/2025 | $23.69 | $23.03 (-2.79%) | $23.69 | $22.81 | 337.00 K | $2.74 B |
| 10/23/2025 | $23.63 | $22.68 (-4.02%) | $23.74 | $22.67 | 500.20 K | $2.70 B |
| 10/22/2025 | $23.50 | $23.42 (-0.34%) | $23.65 | $23.02 | 151.70 K | $2.79 B |
| 10/21/2025 | $23.50 | $23.35 (-0.64%) | $23.83 | $23.31 | 94.32 K | $2.78 B |
| 10/20/2025 | $23.28 | $23.41 (0.56%) | $23.58 | $23.13 | 193.04 K | $2.79 B |
| 10/17/2025 | $22.89 | $23.08 (0.83%) | $23.22 | $22.66 | 132.23 K | $2.75 B |
| 10/16/2025 | $23.08 | $22.65 (-1.86%) | $23.12 | $22.51 | 209.00 K | $2.70 B |
| 10/15/2025 | $23.10 | $23.00 (-0.43%) | $23.52 | $23.00 | 158.21 K | $2.74 B |
| 10/14/2025 | $22.72 | $22.84 (0.53%) | $23.08 | $22.55 | 284.35 K | $2.72 B |
| 10/13/2025 | $22.92 | $22.83 (-0.39%) | $23.13 | $22.72 | 205.40 K | $2.72 B |
| 10/10/2025 | $23.24 | $22.50 (-3.18%) | $23.55 | $22.46 | 230.97 K | $2.68 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.
