USA Compression Partners ...

27.23
0.25 (0.93%)
At close: Apr 01, 2025, 3:59 PM
27.06
-0.64%
After-hours: Apr 01, 2025, 08:00 PM EDT

USA Compression Partners LP Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 26.78 27.36 26.50 27.19 0.21 0.78% 94,811
Mar 31, 2025 26.53 27.08 26.50 26.98 -0.02 -0.07% 105,543
Mar 28, 2025 26.87 27.00 26.46 27.00 -0.03 -0.11% 84,423
Mar 27, 2025 26.79 27.28 26.62 27.03 0.13 0.48% 139,900
Mar 26, 2025 27.95 28.09 26.86 26.90 -0.84 -3.03% 180,115
Mar 25, 2025 27.55 28.01 27.55 27.74 0.11 0.40% 80,349
Mar 24, 2025 27.19 27.69 27.16 27.63 0.50 1.84% 96,601
Mar 21, 2025 27.50 27.75 26.99 27.13 -0.33 -1.20% 1,892,300
Mar 20, 2025 27.50 27.66 27.19 27.46 -0.17 -0.62% 190,049
Mar 19, 2025 27.32 27.99 27.12 27.63 0.51 1.88% 233,500
Mar 18, 2025 26.99 27.43 26.80 27.12 0.24 0.89% 182,900
Mar 17, 2025 26.26 26.98 26.26 26.88 0.49 1.86% 315,700
Mar 14, 2025 25.65 26.64 25.46 26.39 0.95 3.73% 562,468
Mar 13, 2025 25.33 25.79 25.27 25.44 0.13 0.51% 295,334
Mar 12, 2025 25.40 25.83 24.99 25.31 0.04 0.16% 226,605
Mar 11, 2025 25.16 25.39 24.90 25.27 0.17 0.68% 279,606
Mar 10, 2025 25.06 25.40 24.88 25.10 -0.30 -1.18% 231,500
Mar 7, 2025 24.90 26.00 24.89 25.40 0.48 1.93% 310,948
Mar 6, 2025 25.09 25.42 24.77 24.92 -0.44 -1.74% 349,200
Mar 5, 2025 25.69 25.75 25.12 25.36 -0.33 -1.28% 549,402
Mar 4, 2025 26.16 26.16 25.54 25.69 -0.78 -2.95% 384,146
Mar 3, 2025 27.01 27.32 26.09 26.47 -0.55 -2.04% 485,600
Feb 28, 2025 27.24 27.40 26.80 27.02 -0.08 -0.30% 590,900
Feb 27, 2025 27.69 27.97 27.10 27.10 -0.38 -1.38% 601,915
Feb 26, 2025 27.32 27.89 27.27 27.48 0.16 0.59% 457,900
Feb 25, 2025 27.37 27.97 27.27 27.32 -0.42 -1.51% 373,643
Feb 24, 2025 27.94 27.94 27.43 27.74 -0.21 -0.75% 439,700
Feb 21, 2025 28.67 28.67 27.78 27.95 -0.62 -2.17% 230,934
Feb 20, 2025 28.50 28.63 28.10 28.57 -0.02 -0.07% 241,842
Feb 19, 2025 28.34 28.66 28.24 28.59 0.09 0.32% 279,025
Feb 18, 2025 28.62 28.79 28.27 28.50 0.11 0.39% 197,731
Feb 14, 2025 28.27 28.56 28.17 28.39 0.05 0.18% 187,900
Feb 13, 2025 27.05 28.34 27.02 28.34 1.37 5.08% 451,849
Feb 12, 2025 28.28 28.39 26.86 26.97 -1.29 -4.56% 702,769
Feb 11, 2025 29.09 29.54 27.56 28.26 -0.98 -3.35% 711,778
Feb 10, 2025 28.60 30.10 28.60 29.24 0.45 1.56% 1,727,300
Feb 7, 2025 28.45 28.85 28.03 28.79 0.41 1.44% 594,993
Feb 6, 2025 28.45 28.45 27.96 28.38 0.10 0.35% 510,800
Feb 5, 2025 28.15 28.50 27.69 28.28 0.25 0.89% 428,141
Feb 4, 2025 27.49 28.20 27.26 28.03 0.47 1.71% 566,106
Feb 3, 2025 26.02 27.64 25.75 27.56 0.91 3.41% 783,800
Jan 31, 2025 27.50 27.50 26.26 26.65 -1.11 -4.00% 640,039
Jan 30, 2025 25.80 27.89 25.46 27.76 2.18 8.52% 2,422,726
Jan 29, 2025 25.20 25.63 25.00 25.58 0.36 1.43% 323,996
Jan 28, 2025 24.50 25.26 24.21 25.22 0.85 3.49% 385,101
Jan 27, 2025 25.46 25.65 24.34 24.37 -1.83 -6.98% 645,700
Jan 24, 2025 25.70 26.38 25.70 26.20 0.61 2.38% 441,325
Jan 23, 2025 25.76 25.93 25.49 25.59 -0.16 -0.62% 353,406
Jan 22, 2025 26.25 26.31 25.75 25.75 -0.48 -1.83% 229,005
Jan 21, 2025 25.96 26.30 25.72 26.23 0.41 1.59% 294,800