Free Trial

USA Compression Partners (USAC) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free USAC Stock Alerts
$24.04
+0.18 (+0.75%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

USA Compression Partners Stock Price Performance

5 Day
Performance
+0.08%
1 Month
Performance
-2.56%
3 Month
Performance
-2.48%
6 Month
Performance
+2.34%
Year-To-Date
Performance
+5.17%
1 Year
Performance
+27.58%
Receive USAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for USA Compression Partners and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

USAC Stock Chart for Tuesday, May, 28, 2024

USAC Chart by TradingView

USA Compression Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$23.86$23.86$24.23$23.84186,000 shs$2.46 billion
05/24/2024$23.99$23.86
-0.54%		$24.23$23.85186,030 shs$2.46 billion
05/23/2024$24.20$23.99
-0.87%		$24.52$23.97282,410 shs$2.47 billion
05/22/2024$24.34$24.20
-0.58%		$24.66$24.01479,879 shs$2.49 billion
05/21/2024$24.83$24.34
-1.97%		$24.73$24.21234,960 shs$2.51 billion
05/20/2024$24.27$24.83
+2.31%		$24.95$24.18483,918 shs$2.56 billion
05/17/2024$24.35$24.28
-0.29%		$24.42$24.00344,558 shs$2.50 billion
05/16/2024$24.36$24.35
-0.04%		$24.73$24.17372,713 shs$2.51 billion
05/15/2024$24.35$24.36
+0.04%		$24.57$23.85372,142 shs$2.51 billion
05/14/2024$23.98$24.35
+1.54%		$24.46$23.94344,126 shs$2.51 billion
05/13/2024$24.52$23.98
-2.20%		$24.81$23.73397,232 shs$2.47 billion
05/10/2024$25.06$24.52
-2.14%		$25.28$24.31208,780 shs$2.53 billion
05/09/2024$25.17$25.06
-0.46%		$25.53$24.94241,198 shs$2.58 billion
05/08/2024$24.94$25.17
+0.92%		$25.34$24.68609,298 shs$2.59 billion
05/07/2024$24.20$24.94
+3.06%		$25.17$24.21479,868 shs$2.57 billion
05/06/2024$24.35$24.20
-0.62%		$24.59$24.06453,330 shs$2.49 billion
05/03/2024$24.52$24.35
-0.69%		$24.77$24.32302,064 shs$2.51 billion
05/02/2024$24.03$24.52
+2.04%		$24.81$24.18240,244 shs$2.53 billion
05/01/2024$24.23$24.03
-0.83%		$24.42$23.84228,903 shs$2.48 billion
04/30/2024$24.73$24.23
-2.02%		$24.65$24.13138,791 shs$2.50 billion
04/29/2024$24.64$24.73
+0.37%		$24.85$24.51122,543 shs$2.55 billion
04/26/2024$24.85$24.65
-0.82%		$24.97$24.57243,914 shs$2.54 billion
04/25/2024$24.78$24.85
+0.28%		$25.11$24.59219,001 shs$2.56 billion
04/24/2024$24.94$24.78
-0.64%		$25.07$24.55157,539 shs$2.55 billion
04/23/2024$24.80$24.94
+0.56%		$25.00$24.55201,583 shs$2.57 billion
04/22/2024$24.78$24.80
+0.08%		$24.98$24.56224,220 shs$2.55 billion
04/19/2024$25.18$24.76
-1.67%		$25.12$24.64316,457 shs$2.55 billion
04/18/2024$24.99$25.18
+0.78%		$25.50$25.02324,309 shs$2.59 billion
04/17/2024$24.99$24.99
-0.02%		$25.50$24.86317,671 shs$2.57 billion
04/16/2024$25.12$24.99
-0.50%		$25.43$24.56930,724 shs$2.57 billion
04/15/2024$25.49$25.12
-1.47%		$25.94$25.03207,872 shs$2.59 billion
04/12/2024$25.91$25.50
-1.58%		$26.20$25.37318,235 shs$2.63 billion
04/11/2024$25.92$25.91
-0.04%		$26.18$24.92314,770 shs$2.67 billion
04/10/2024$26.24$25.92
-1.22%		$26.44$25.88170,521 shs$2.67 billion
04/09/2024$26.44$26.24
-0.76%		$26.57$26.16182,740 shs$2.70 billion
04/08/2024$26.48$26.44
-0.15%		$26.96$26.38190,420 shs$2.72 billion
04/05/2024$27.86$26.48
-4.95%		$27.80$26.42430,993 shs$2.73 billion
04/04/2024$28.24$27.86
-1.35%		$28.46$27.81191,529 shs$2.87 billion
04/03/2024$27.91$28.24
+1.18%		$28.35$27.92277,177 shs$2.91 billion
04/02/2024$26.96$27.91
+3.52%		$28.00$27.00172,870 shs$2.87 billion
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/01/2024$26.67$26.96
+1.09%		$27.47$26.59173,748 shs$2.78 billion
03/29/2024$26.66$26.67
+0.04%		$26.95$26.36305,464 shs$2.75 billion
03/28/2024$26.65$26.66
+0.06%		$26.95$26.36305,461 shs$2.75 billion
03/27/2024$27.27$26.65
-2.29%		$27.43$26.48123,506 shs$2.74 billion
03/26/2024$27.22$27.27
+0.18%		$27.41$27.10134,934 shs$2.81 billion
03/25/2024$27.39$27.22
-0.62%		$27.75$27.1598,851 shs$2.80 billion
03/22/2024$28.01$27.39
-2.21%		$28.00$27.34123,081 shs$2.82 billion
03/21/2024$28.15$28.01
-0.50%		$28.30$27.8592,566 shs$2.89 billion
03/20/2024$27.68$28.15
+1.70%		$28.38$27.60356,142 shs$2.90 billion
03/19/2024$27.43$27.68
+0.91%		$27.97$27.52199,663 shs$2.85 billion
03/18/2024$27.55$27.43
-0.44%		$27.80$27.29256,483 shs$2.83 billion
03/15/2024$27.26$27.55
+1.06%		$27.98$27.141.54 million shs$2.84 billion
03/14/2024$27.48$27.26
-0.80%		$27.67$27.02332,889 shs$2.81 billion
03/13/2024$27.28$27.48
+0.73%		$28.00$27.34262,366 shs$2.83 billion
03/12/2024$27.41$27.28
-0.47%		$27.66$27.16272,688 shs$2.81 billion
03/11/2024$26.82$27.41
+2.20%		$27.44$26.40382,010 shs$2.82 billion
03/08/2024$26.59$26.86
+1.02%		$26.93$26.33340,493 shs$2.77 billion
03/07/2024$26.87$26.59
-1.04%		$26.89$26.35254,279 shs$2.74 billion
03/06/2024$25.82$26.87
+4.07%		$26.94$25.92291,662 shs$2.77 billion
03/05/2024$25.48$25.82
+1.33%		$26.00$25.31123,838 shs$2.66 billion
03/04/2024$25.04$25.48
+1.76%		$25.50$24.91161,994 shs$2.62 billion
03/01/2024$24.97$25.06
+0.36%		$25.36$24.82158,137 shs$2.58 billion
02/29/2024$24.62$24.97
+1.42%		$24.97$24.58212,014 shs$2.57 billion
02/28/2024$24.45$24.62
+0.70%		$24.88$24.35219,193 shs$2.54 billion
02/27/2024$24.40$24.45
+0.20%		$24.71$24.14234,060 shs$2.52 billion

Related Companies:
This page (NYSE:USAC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest