-
5 DAY PERFORMANCE
-0.43% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+6.35% -
6 MONTH PERFORMANCE
-5.75% -
YEAR-TO-DATE PERFORMANCE
+0.53% -
1 YEAR PERFORMANCE
-13.23%
USA Compression Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $22.80 | $22.74 (-0.26%) | $23.01 | $22.72 | 125,025 | $2.66 B |
| 09/24/2024 | $23.23 | $22.96 (-1.16%) | $23.32 | $22.92 | 99,673 | $2.68 B |
| 09/23/2024 | $22.96 | $23.12 (0.7%) | $23.28 | $22.72 | 118,524 | $2.70 B |
| 09/20/2024 | $22.74 | $22.79 (0.22%) | $22.98 | $22.72 | 392,816 | $2.66 B |
| 09/19/2024 | $23.02 | $22.84 (-0.78%) | $23.20 | $22.70 | 207,400 | $2.67 B |
| 09/18/2024 | $23.06 | $22.79 (-1.17%) | $23.12 | $22.76 | 187,838 | $2.66 B |
| 09/17/2024 | $22.79 | $23.04 (1.1%) | $23.34 | $22.79 | 227,745 | $2.69 B |
| 09/16/2024 | $22.55 | $22.84 (1.29%) | $23.03 | $22.55 | 244,243 | $2.67 B |
| 09/13/2024 | $22.52 | $22.51 (-0.04%) | $22.84 | $22.37 | 157,100 | $2.63 B |
| 09/12/2024 | $22.07 | $22.52 (2.04%) | $22.54 | $21.99 | 183,621 | $2.63 B |
| 09/11/2024 | $22.07 | $21.89 (-0.82%) | $22.33 | $21.85 | 280,400 | $2.56 B |
| 09/10/2024 | $21.80 | $21.92 (0.55%) | $21.97 | $21.61 | 337,539 | $2.56 B |
| 09/09/2024 | $22.00 | $21.71 (-1.32%) | $22.17 | $21.63 | 252,514 | $2.54 B |
| 09/06/2024 | $22.23 | $21.84 (-1.75%) | $22.49 | $21.84 | 228,004 | $2.55 B |
| 09/05/2024 | $22.48 | $22.24 (-1.07%) | $22.59 | $22.22 | 139,808 | $2.60 B |
| 09/04/2024 | $22.20 | $22.27 (0.32%) | $22.62 | $22.16 | 142,700 | $2.60 B |
| 09/03/2024 | $22.28 | $22.20 (-0.36%) | $22.50 | $22.08 | 243,444 | $2.59 B |
| 08/30/2024 | $22.46 | $22.51 (0.22%) | $22.79 | $22.30 | 241,275 | $2.63 B |
| 08/29/2024 | $22.00 | $22.56 (2.55%) | $22.79 | $22.00 | 217,639 | $2.64 B |
| 08/28/2024 | $22.09 | $21.94 (-0.68%) | $22.28 | $21.85 | 352,634 | $2.56 B |
| 08/27/2024 | $22.50 | $22.17 (-1.47%) | $22.70 | $21.97 | 277,837 | $2.59 B |
| 08/26/2024 | $22.30 | $22.54 (1.08%) | $22.87 | $22.30 | 214,197 | $2.63 B |
| 08/23/2024 | $21.96 | $22.13 (0.77%) | $22.52 | $21.96 | 208,225 | $2.59 B |
| 08/22/2024 | $21.96 | $21.84 (-0.55%) | $22.28 | $21.79 | 201,324 | $2.55 B |
| 08/21/2024 | $21.94 | $21.82 (-0.55%) | $22.17 | $21.71 | 243,002 | $2.55 B |
| 08/20/2024 | $22.15 | $21.75 (-1.81%) | $22.21 | $21.67 | 248,400 | $2.54 B |
| 08/19/2024 | $22.41 | $22.18 (-1.03%) | $22.72 | $22.11 | 198,940 | $2.59 B |
| 08/16/2024 | $22.01 | $22.39 (1.73%) | $22.57 | $21.99 | 360,601 | $2.62 B |
| 08/15/2024 | $21.72 | $21.98 (1.2%) | $22.26 | $21.66 | 325,604 | $2.57 B |
| 08/14/2024 | $21.44 | $21.58 (0.65%) | $21.81 | $21.22 | 376,746 | $2.52 B |