5 DAY PERFORMANCE
+8.63%
1 MONTH PERFORMANCE
-5.57%
3 MONTH PERFORMANCE
-1.07%
6 MONTH PERFORMANCE
+9.54%
YEAR-TO-DATE PERFORMANCE
+5.77%
1 YEAR PERFORMANCE
-0.64%
USA Compression Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $24.56 | $24.93 (1.51%) | $24.93 | $24.19 | 196,611 | $2.83 B |
| 04/14/2025 | $24.33 | $24.42 (0.37%) | $24.61 | $23.84 | 155,000 | $2.77 B |
| 04/11/2025 | $22.79 | $23.72 (4.08%) | $23.72 | $22.41 | 166,200 | $2.69 B |
| 04/10/2025 | $23.89 | $22.94 (-3.98%) | $23.89 | $22.26 | 300,400 | $2.60 B |
| 04/09/2025 | $21.79 | $24.13 (10.74%) | $24.43 | $21.72 | 696,323 | $2.74 B |
| 04/08/2025 | $23.97 | $22.12 (-7.72%) | $24.09 | $21.78 | 434,100 | $2.51 B |
| 04/07/2025 | $22.06 | $23.19 (5.12%) | $24.00 | $21.59 | 449,253 | $2.63 B |
| 04/04/2025 | $24.85 | $23.60 (-5.03%) | $24.86 | $23.21 | 575,370 | $2.68 B |
| 04/03/2025 | $26.50 | $25.84 (-2.49%) | $26.84 | $25.64 | 313,245 | $2.93 B |
| 04/02/2025 | $27.19 | $27.69 (1.84%) | $27.75 | $26.80 | 82,700 | $3.14 B |
| 04/01/2025 | $26.78 | $27.19 (1.53%) | $27.36 | $26.50 | 97,300 | $3.08 B |
| 03/31/2025 | $26.53 | $26.98 (1.7%) | $27.08 | $26.50 | 105,543 | $3.06 B |
| 03/28/2025 | $26.87 | $27.00 (0.48%) | $27.00 | $26.46 | 84,423 | $3.06 B |
| 03/27/2025 | $26.79 | $27.03 (0.9%) | $27.28 | $26.62 | 139,900 | $3.06 B |
| 03/26/2025 | $27.95 | $26.90 (-3.76%) | $28.09 | $26.86 | 180,115 | $3.05 B |
| 03/25/2025 | $27.55 | $27.74 (0.69%) | $28.01 | $27.55 | 80,349 | $3.15 B |
| 03/24/2025 | $27.19 | $27.63 (1.62%) | $27.69 | $27.16 | 96,601 | $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 | 190,049 | $3.11 B |
| 03/19/2025 | $27.32 | $27.63 (1.13%) | $27.99 | $27.12 | 233,500 | $3.13 B |
| 03/18/2025 | $26.99 | $27.12 (0.48%) | $27.43 | $26.80 | 182,900 | $3.08 B |
| 03/17/2025 | $26.26 | $26.88 (2.36%) | $26.98 | $26.26 | 315,700 | $3.05 B |
| 03/14/2025 | $25.65 | $26.39 (2.88%) | $26.64 | $25.46 | 562,468 | $2.99 B |
| 03/13/2025 | $25.33 | $25.44 (0.43%) | $25.79 | $25.27 | 295,334 | $2.88 B |
| 03/12/2025 | $25.40 | $25.31 (-0.35%) | $25.83 | $24.99 | 226,605 | $2.87 B |
| 03/11/2025 | $25.16 | $25.27 (0.44%) | $25.39 | $24.90 | 279,606 | $2.87 B |
| 03/10/2025 | $25.06 | $25.10 (0.16%) | $25.40 | $24.88 | 231,500 | $2.85 B |
| 03/07/2025 | $24.90 | $25.40 (2.01%) | $26.00 | $24.89 | 310,948 | $2.88 B |
| 03/06/2025 | $25.09 | $24.92 (-0.68%) | $25.42 | $24.77 | 349,200 | $2.83 B |
| 03/05/2025 | $25.69 | $25.36 (-1.28%) | $25.75 | $25.12 | 549,402 | $2.88 B |
| 03/04/2025 | $26.16 | $25.69 (-1.8%) | $26.16 | $25.54 | 384,146 | $2.91 B |
| 03/03/2025 | $27.01 | $26.47 (-2%) | $27.32 | $26.09 | 485,600 | $3.00 B |
| 02/28/2025 | $27.24 | $27.02 (-0.81%) | $27.40 | $26.80 | 590,900 | $3.06 B |
| 02/27/2025 | $27.69 | $27.10 (-2.13%) | $27.97 | $27.10 | 601,915 | $3.07 B |
| 02/26/2025 | $27.32 | $27.48 (0.59%) | $27.89 | $27.27 | 457,900 | $3.12 B |
| 02/25/2025 | $27.37 | $27.32 (-0.18%) | $27.97 | $27.27 | 373,643 | $3.10 B |
| 02/24/2025 | $27.94 | $27.74 (-0.72%) | $27.94 | $27.43 | 439,700 | $3.15 B |
| 02/21/2025 | $28.67 | $27.95 (-2.51%) | $28.67 | $27.78 | 230,934 | $3.17 B |
| 02/20/2025 | $28.50 | $28.57 (0.25%) | $28.63 | $28.10 | 241,842 | $3.24 B |
| 02/19/2025 | $28.34 | $28.59 (0.88%) | $28.66 | $28.24 | 279,025 | $3.24 B |
| 02/18/2025 | $28.62 | $28.50 (-0.42%) | $28.79 | $28.27 | 197,731 | $3.23 B |
| 02/14/2025 | $28.27 | $28.39 (0.42%) | $28.56 | $28.17 | 187,900 | $3.22 B |
| 02/13/2025 | $27.05 | $28.34 (4.77%) | $28.34 | $27.02 | 451,849 | $3.21 B |
| 02/12/2025 | $28.28 | $26.97 (-4.63%) | $28.39 | $26.86 | 702,769 | $3.06 B |
| 02/11/2025 | $29.09 | $28.26 (-2.85%) | $29.54 | $27.56 | 711,778 | $3.20 B |
| 02/10/2025 | $28.60 | $29.24 (2.24%) | $30.10 | $28.60 | 1.73 M | $3.32 B |
| 02/07/2025 | $28.45 | $28.79 (1.2%) | $28.85 | $28.03 | 594,993 | $3.37 B |
| 02/06/2025 | $28.45 | $28.38 (-0.25%) | $28.45 | $27.96 | 510,800 | $3.32 B |
| 02/05/2025 | $28.15 | $28.28 (0.46%) | $28.50 | $27.69 | 428,141 | $3.31 B |
| 02/04/2025 | $27.49 | $28.03 (1.96%) | $28.20 | $27.26 | 566,106 | $3.28 B |
| 02/03/2025 | $26.02 | $27.56 (5.92%) | $27.64 | $25.75 | 783,800 | $3.22 B |
| 01/31/2025 | $27.50 | $26.65 (-3.09%) | $27.50 | $26.26 | 640,039 | $3.12 B |
| 01/30/2025 | $25.80 | $27.76 (7.6%) | $27.89 | $25.46 | 2.42 M | $3.25 B |
| 01/29/2025 | $25.20 | $25.58 (1.51%) | $25.63 | $25.00 | 323,996 | $2.99 B |
| 01/28/2025 | $24.50 | $25.22 (2.94%) | $25.26 | $24.21 | 385,101 | $2.95 B |
| 01/27/2025 | $25.46 | $24.37 (-4.28%) | $25.65 | $24.34 | 645,700 | $2.85 B |
| 01/24/2025 | $25.70 | $26.20 (1.95%) | $26.38 | $25.70 | 441,325 | $3.07 B |
| 01/23/2025 | $25.76 | $25.59 (-0.66%) | $25.93 | $25.49 | 353,406 | $2.99 B |
| 01/22/2025 | $26.25 | $25.75 (-1.9%) | $26.31 | $25.75 | 229,005 | $3.01 B |
| 01/21/2025 | $25.96 | $26.23 (1.04%) | $26.30 | $25.72 | 294,800 | $3.07 B |
| 01/17/2025 | $25.64 | $25.82 (0.7%) | $25.87 | $25.35 | 295,352 | $3.02 B |
| 01/16/2025 | $25.25 | $25.54 (1.15%) | $25.68 | $25.09 | 285,600 | $2.99 B |
| 01/15/2025 | $25.25 | $25.19 (-0.24%) | $25.75 | $25.11 | 286,700 | $2.95 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.
