-
5 DAY PERFORMANCE
+0.39% -
1 MONTH PERFORMANCE
+3.46% -
3 MONTH PERFORMANCE
-2.95% -
6 MONTH PERFORMANCE
-13.10% -
YEAR-TO-DATE PERFORMANCE
+0.79% -
1 YEAR PERFORMANCE
-7.18%
USA Compression Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $23.19 | $23.01 (-0.78%) | $23.20 | $22.82 | 124,042 | $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 |
| 08/13/2024 | $21.50 | $21.37 (-0.6%) | $21.68 | $21.12 | 479,800 | $2.50 B |
| 08/12/2024 | $21.96 | $21.44 (-2.37%) | $22.14 | $21.39 | 282,600 | $2.51 B |
| 08/09/2024 | $22.19 | $21.96 (-1.04%) | $22.38 | $21.91 | 274,300 | $2.57 B |
| 08/08/2024 | $21.83 | $22.21 (1.74%) | $22.56 | $21.75 | 1.22 M | $2.60 B |
| 08/07/2024 | $21.86 | $21.83 (-0.14%) | $22.24 | $21.73 | 652,329 | $2.55 B |
| 08/06/2024 | $21.50 | $21.80 (1.4%) | $22.01 | $21.07 | 746,247 | $2.55 B |
| 08/05/2024 | $22.01 | $21.09 (-4.18%) | $22.03 | $21.06 | 745,950 | $2.46 B |
| 08/02/2024 | $22.87 | $22.23 (-2.8%) | $22.96 | $22.02 | 569,047 | $2.60 B |
| 08/01/2024 | $22.99 | $22.74 (-1.09%) | $23.21 | $22.61 | 460,830 | $2.33 B |
| 07/31/2024 | $22.97 | $22.94 (-0.13%) | $23.11 | $22.77 | 313,422 | $2.35 B |
| 07/30/2024 | $22.68 | $22.84 (0.71%) | $22.93 | $22.68 | 362,320 | $2.34 B |
| 07/29/2024 | $23.13 | $22.68 (-1.95%) | $23.16 | $22.60 | 177,137 | $2.33 B |
| 07/26/2024 | $22.97 | $23.05 (0.35%) | $23.14 | $22.82 | 267,300 | $2.36 B |
| 07/25/2024 | $22.78 | $22.92 (0.61%) | $23.19 | $22.78 | 231,500 | $2.35 B |
| 07/24/2024 | $23.20 | $22.86 (-1.47%) | $23.23 | $22.80 | 394,748 | $2.34 B |
| 07/23/2024 | $23.61 | $23.13 (-2.03%) | $23.67 | $23.03 | 403,012 | $2.37 B |
| 07/22/2024 | $23.57 | $23.53 (-0.17%) | $23.78 | $23.38 | 325,642 | $2.41 B |
| 07/19/2024 | $24.62 | $24.27 (-1.42%) | $24.73 | $24.25 | 294,035 | $2.49 B |
| 07/18/2024 | $24.65 | $24.62 (-0.12%) | $24.85 | $24.57 | 235,954 | $2.52 B |
| 07/17/2024 | $24.70 | $24.62 (-0.32%) | $24.90 | $24.48 | 392,508 | $2.52 B |
| 07/16/2024 | $24.41 | $24.66 (1.02%) | $24.89 | $24.37 | 307,784 | $2.53 B |
| 07/15/2024 | $24.23 | $24.40 (0.7%) | $24.53 | $24.08 | 545,658 | $2.50 B |
| 07/12/2024 | $24.10 | $24.12 (0.08%) | $24.21 | $23.93 | 247,067 | $2.47 B |
| 07/11/2024 | $23.86 | $23.98 (0.5%) | $24.02 | $23.82 | 285,121 | $2.46 B |
| 07/10/2024 | $23.67 | $23.72 (0.21%) | $23.79 | $23.60 | 195,855 | $2.43 B |
| 07/09/2024 | $23.68 | $23.67 (-0.04%) | $23.94 | $23.30 | 1.05 M | $2.43 B |
| 07/08/2024 | $23.75 | $23.63 (-0.51%) | $23.85 | $23.54 | 188,679 | $2.42 B |
| 07/05/2024 | $23.90 | $23.71 (-0.79%) | $23.98 | $23.60 | 246,389 | $2.43 B |