5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
+3.89%
3 MONTH PERFORMANCE
-6.18%
6 MONTH PERFORMANCE
+5.67%
YEAR-TO-DATE PERFORMANCE
+7.60%
1 YEAR PERFORMANCE
+5.14%
USA Compression Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $25.29 | $25.31 (0.08%) | $25.74 | $25.27 | 50.07 K | |
| 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 |
| 04/17/2025 | $24.94 | $25.22 (1.12%) | $25.78 | $24.92 | 154.20 K | $2.86 B |
| 04/16/2025 | $25.00 | $24.91 (-0.36%) | $25.33 | $24.52 | 87.95 K | $2.82 B |
| 04/15/2025 | $24.56 | $24.93 (1.51%) | $24.93 | $24.19 | 196.61 K | $2.83 B |
| 04/14/2025 | $24.33 | $24.42 (0.37%) | $24.61 | $23.84 | 155.00 K | $2.77 B |
| 04/11/2025 | $22.79 | $23.72 (4.08%) | $23.72 | $22.41 | 166.20 K | $2.69 B |
| 04/10/2025 | $23.89 | $22.94 (-3.98%) | $23.89 | $22.26 | 300.40 K | $2.60 B |
| 04/09/2025 | $21.79 | $24.13 (10.74%) | $24.43 | $21.72 | 696.32 K | $2.74 B |
| 04/08/2025 | $23.97 | $22.12 (-7.72%) | $24.09 | $21.78 | 434.10 K | $2.51 B |
| 04/07/2025 | $22.06 | $23.19 (5.12%) | $24.00 | $21.59 | 449.25 K | $2.63 B |
| 04/04/2025 | $24.85 | $23.60 (-5.03%) | $24.86 | $23.21 | 575.37 K | $2.68 B |
| 04/03/2025 | $26.50 | $25.84 (-2.49%) | $26.84 | $25.64 | 313.25 K | $2.93 B |
| 04/02/2025 | $27.19 | $27.69 (1.84%) | $27.75 | $26.80 | 82.70 K | $3.14 B |
| 04/01/2025 | $26.78 | $27.19 (1.53%) | $27.36 | $26.50 | 97.30 K | $3.08 B |
| 03/31/2025 | $26.53 | $26.98 (1.7%) | $27.08 | $26.50 | 105.54 K | $3.06 B |
| 03/28/2025 | $26.87 | $27.00 (0.48%) | $27.00 | $26.46 | 84.42 K | $3.06 B |
| 03/27/2025 | $26.79 | $27.03 (0.9%) | $27.28 | $26.62 | 139.90 K | $3.06 B |
| 03/26/2025 | $27.95 | $26.90 (-3.76%) | $28.09 | $26.86 | 180.12 K | $3.05 B |
| 03/25/2025 | $27.55 | $27.74 (0.69%) | $28.01 | $27.55 | 80.35 K | $3.15 B |
| 03/24/2025 | $27.19 | $27.63 (1.62%) | $27.69 | $27.16 | 96.60 K | $3.13 B |
| 03/21/2025 | $27.50 | $27.13 (-1.35%) | $27.75 | $26.99 | 1.89 M | $3.08 B |
| 03/20/2025 | $27.50 | $27.46 (-0.15%) | $27.66 | $27.19 | 190.05 K | $3.11 B |
| 03/19/2025 | $27.32 | $27.63 (1.13%) | $27.99 | $27.12 | 233.50 K | $3.13 B |
| 03/18/2025 | $26.99 | $27.12 (0.48%) | $27.43 | $26.80 | 182.90 K | $3.08 B |
| 03/17/2025 | $26.26 | $26.88 (2.36%) | $26.98 | $26.26 | 315.70 K | $3.05 B |
| 03/14/2025 | $25.65 | $26.39 (2.88%) | $26.64 | $25.46 | 562.47 K | $2.99 B |
| 03/13/2025 | $25.33 | $25.44 (0.43%) | $25.79 | $25.27 | 295.33 K | $2.88 B |
| 03/12/2025 | $25.40 | $25.31 (-0.35%) | $25.83 | $24.99 | 226.61 K | $2.87 B |
| 03/11/2025 | $25.16 | $25.27 (0.44%) | $25.39 | $24.90 | 279.61 K | $2.87 B |
| 03/10/2025 | $25.06 | $25.10 (0.16%) | $25.40 | $24.88 | 231.50 K | $2.85 B |
| 03/07/2025 | $24.90 | $25.40 (2.01%) | $26.00 | $24.89 | 310.95 K | $2.88 B |
| 03/06/2025 | $25.09 | $24.92 (-0.68%) | $25.42 | $24.77 | 349.20 K | $2.83 B |
| 03/05/2025 | $25.69 | $25.36 (-1.28%) | $25.75 | $25.12 | 549.40 K | $2.88 B |
| 03/04/2025 | $26.16 | $25.69 (-1.8%) | $26.16 | $25.54 | 384.15 K | $2.91 B |
| 03/03/2025 | $27.01 | $26.47 (-2%) | $27.32 | $26.09 | 485.60 K | $3.00 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.
