5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-2.47%
3 MONTH PERFORMANCE
-10.44%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
+14.91%
1 YEAR PERFORMANCE
+8.63%
USA Compression Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $25.96 | $26.23 (1.02%) | $26.44 | $25.96 | 4.98 K | |
| 08/13/2026 | $26.51 | $26.06 (-1.7%) | $26.51 | $25.85 | 345.00 K | $3.78 B |
| 08/12/2026 | $25.93 | $26.50 (2.2%) | $26.53 | $25.80 | 157.65 K | $3.84 B |
| 08/11/2026 | $25.66 | $25.84 (0.7%) | $26.23 | $25.60 | 208.62 K | $3.75 B |
| 08/10/2026 | $25.75 | $26.03 (1.09%) | $26.09 | $25.54 | 538.05 K | $3.77 B |
| 08/07/2026 | $26.09 | $25.82 (-1.03%) | $26.23 | $25.46 | 278.47 K | $3.74 B |
| 08/06/2026 | $26.04 | $26.08 (0.15%) | $26.39 | $25.97 | 212.22 K | $3.78 B |
| 08/05/2026 | $26.25 | $25.71 (-2.06%) | $26.47 | $25.66 | 178.01 K | $3.73 B |
| 08/04/2026 | $26.00 | $26.32 (1.23%) | $26.40 | $25.64 | 211.40 K | $3.82 B |
| 08/03/2026 | $26.03 | $25.70 (-1.27%) | $26.32 | $25.26 | 420.60 K | $3.73 B |
| 07/31/2026 | $26.34 | $26.16 (-0.68%) | $26.61 | $25.81 | 333.80 K | $3.79 B |
| 07/30/2026 | $25.51 | $26.12 (2.39%) | $26.14 | $25.51 | 242.60 K | $3.73 B |
| 07/29/2026 | $25.91 | $25.44 (-1.81%) | $26.16 | $25.40 | 207.02 K | $3.63 B |
| 07/28/2026 | $25.68 | $25.89 (0.82%) | $26.08 | $25.37 | 181.60 K | $3.70 B |
| 07/27/2026 | $25.75 | $25.69 (-0.23%) | $26.03 | $25.53 | 331.35 K | $3.67 B |
| 07/24/2026 | $26.89 | $26.38 (-1.9%) | $27.24 | $26.31 | 203.80 K | $3.77 B |
| 07/23/2026 | $26.94 | $26.90 (-0.15%) | $27.39 | $26.65 | 176.40 K | $3.84 B |
| 07/22/2026 | $27.24 | $26.87 (-1.36%) | $27.39 | $26.81 | 140.90 K | $3.84 B |
| 07/21/2026 | $26.89 | $26.97 (0.3%) | $27.17 | $26.74 | 123.30 K | $3.85 B |
| 07/20/2026 | $26.25 | $26.76 (1.94%) | $27.08 | $26.25 | 201.22 K | $3.82 B |
| 07/17/2026 | $27.01 | $26.09 (-3.41%) | $27.09 | $26.02 | 191.75 K | $3.72 B |
| 07/16/2026 | $26.60 | $26.91 (1.17%) | $27.25 | $26.60 | 74.30 K | $3.84 B |
| 07/15/2026 | $27.26 | $26.60 (-2.42%) | $27.41 | $26.59 | 233.42 K | $3.80 B |
| 07/14/2026 | $26.80 | $27.10 (1.12%) | $27.24 | $26.80 | 205.40 K | $3.87 B |
| 07/13/2026 | $26.80 | $26.89 (0.34%) | $27.16 | $26.41 | 295.80 K | $3.84 B |
| 07/10/2026 | $26.45 | $26.48 (0.11%) | $27.09 | $26.17 | 54.12 K | $3.78 B |
| 07/09/2026 | $27.06 | $26.50 (-2.07%) | $27.30 | $26.27 | 114.78 K | $3.78 B |
| 07/08/2026 | $26.23 | $27.02 (3.01%) | $27.18 | $26.01 | 359.63 K | $3.86 B |
| 07/07/2026 | $25.92 | $26.06 (0.54%) | $26.28 | $25.64 | 122.30 K | $3.72 B |
| 07/06/2026 | $26.06 | $25.51 (-2.11%) | $26.60 | $25.50 | 164.70 K | $3.64 B |
| 07/02/2026 | $26.10 | $26.36 (1%) | $26.57 | $26.02 | 168.10 K | $3.76 B |
| 07/01/2026 | $26.09 | $26.10 (0.04%) | $26.73 | $25.81 | 193.30 K | $3.73 B |
| 06/30/2026 | $26.25 | $26.39 (0.53%) | $26.50 | $26.09 | 67.40 K | $3.77 B |
| 06/29/2026 | $26.15 | $26.03 (-0.46%) | $26.42 | $26.02 | 86.31 K | $3.72 B |
| 06/26/2026 | $26.10 | $26.34 (0.92%) | $26.51 | $26.10 | 108.73 K | $3.76 B |
| 06/25/2026 | $24.95 | $26.39 (5.77%) | $26.41 | $24.91 | 174.20 K | $3.77 B |
| 06/24/2026 | $26.20 | $24.81 (-5.31%) | $26.49 | $24.81 | 367.32 K | $3.54 B |
| 06/23/2026 | $25.60 | $26.26 (2.58%) | $26.35 | $25.50 | 153.30 K | $3.75 B |
| 06/22/2026 | $25.00 | $25.56 (2.24%) | $25.94 | $24.82 | 331.96 K | $3.65 B |
| 06/18/2026 | $25.28 | $25.06 (-0.87%) | $25.66 | $24.82 | 1.72 M | $3.58 B |
| 06/17/2026 | $25.76 | $25.53 (-0.89%) | $25.98 | $25.08 | 404.61 K | $3.64 B |
| 06/16/2026 | $26.00 | $25.75 (-0.96%) | $26.36 | $25.58 | 357.03 K | $3.68 B |
| 06/15/2026 | $26.50 | $26.04 (-1.74%) | $26.81 | $26.01 | 403.10 K | $3.72 B |
| 06/12/2026 | $27.98 | $26.73 (-4.47%) | $27.98 | $26.01 | 801.90 K | $3.82 B |
| 06/11/2026 | $27.65 | $28.29 (2.31%) | $28.29 | $27.63 | 108.70 K | $4.04 B |
| 06/10/2026 | $27.59 | $27.71 (0.43%) | $28.26 | $27.59 | 98.60 K | $3.96 B |
| 06/09/2026 | $27.75 | $27.66 (-0.32%) | $28.16 | $27.66 | 133.06 K | $3.95 B |
| 06/08/2026 | $27.91 | $27.84 (-0.25%) | $28.43 | $27.72 | 60.12 K | $3.97 B |
| 06/05/2026 | $28.78 | $27.85 (-3.23%) | $28.78 | $27.70 | 111.20 K | $3.98 B |
| 06/04/2026 | $27.71 | $28.62 (3.28%) | $28.84 | $27.71 | 110.03 K | $4.09 B |
| 06/03/2026 | $28.28 | $27.90 (-1.34%) | $28.52 | $27.65 | 142.60 K | $3.98 B |
| 06/02/2026 | $27.95 | $28.48 (1.9%) | $28.56 | $27.74 | 183.30 K | $4.07 B |
| 06/01/2026 | $27.36 | $27.85 (1.79%) | $28.18 | $27.36 | 278.40 K | $3.98 B |
| 05/29/2026 | $28.50 | $27.53 (-3.4%) | $28.83 | $27.41 | 262.60 K | $3.93 B |
| 05/28/2026 | $28.77 | $28.72 (-0.17%) | $29.19 | $28.59 | 203.29 K | $4.10 B |
| 05/27/2026 | $29.15 | $28.99 (-0.55%) | $29.45 | $28.52 | 265.24 K | $4.14 B |
| 05/26/2026 | $28.90 | $29.09 (0.66%) | $29.44 | $28.27 | 249.56 K | $4.15 B |
| 05/22/2026 | $29.50 | $29.09 (-1.39%) | $29.60 | $28.90 | 208.83 K | $4.15 B |
| 05/21/2026 | $29.75 | $29.45 (-1.01%) | $29.84 | $29.19 | 132.70 K | $4.20 B |
| 05/20/2026 | $30.30 | $29.66 (-2.11%) | $30.36 | $29.19 | 169.63 K | $4.23 B |
| 05/19/2026 | $30.40 | $30.30 (-0.33%) | $30.55 | $29.76 | 161.34 K | $4.33 B |
| 05/18/2026 | $29.63 | $30.19 (1.89%) | $30.43 | $28.97 | 203.41 K | $4.31 B |
| 05/15/2026 | $29.49 | $29.67 (0.61%) | $29.94 | $29.24 | 224.22 K | $4.24 B |
| 05/14/2026 | $28.54 | $29.51 (3.4%) | $29.67 | $28.50 | 255.13 K | $4.21 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.
