Free Trial

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

USA Compression Partners logo
$24.73 +0.07 (+0.27%)
Closing price 03:59 PM Eastern
Extended Trading
$24.74 +0.02 (+0.07%)
As of 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

USA Compression Partners Stock Price Performance

The USA Compression Partners (USAC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 2.18%, with a year-to-date return of 4.95%. In the past month, the stock has decreased 2.69%, reflecting recent market activity.

As of the latest close, USA Compression Partners traded at $24.73 with a market cap of $2.91 billion and volume of 173,548 shares. Five years ago, the stock traded at $11.10, representing a 122.77% increase over that period. At the time, it had a market cap of $996.23 million and a volume of 256,061 shares.

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.

5 Day
Performance
+2.94%
1 Month
Performance
-2.69%
3 Month
Performance
-11.48%
Year-To-Date
Performance
+4.95%
1 Year
Performance
+2.18%
5 Year
Performance
+122.77%

USAC Stock Chart for Thursday, May, 22, 2025

USA Compression Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$24.98$24.73
-1.00%
$25.06$24.58173,548 shs$2.91 billion
05/20/2025$24.26$24.98
+2.97%
$25.00$24.03178,186 shs$2.94 billion
05/19/2025$24.02$24.26
+1.00%
$24.33$23.59181,728 shs$2.85 billion
05/16/2025$24.23$24.02
-0.87%
$24.39$23.67158,569 shs$2.82 billion
05/15/2025$24.28$24.23
-0.21%
$24.35$23.89142,286 shs$2.85 billion
05/14/2025$24.52$24.28
-0.98%
$24.55$24.0988,987 shs$2.85 billion
05/13/2025$24.26$24.52
+1.07%
$24.80$24.08164,453 shs$2.88 billion
05/12/2025$24.22$24.26
+0.17%
$24.76$23.96207,299 shs$2.85 billion
05/09/2025$23.29$24.22
+3.99%
$24.51$23.54484,803 shs$2.85 billion
05/08/2025$23.10$23.29
+0.82%
$23.68$23.01610,540 shs$2.74 billion
05/07/2025$23.11$23.10
-0.06%
$23.50$22.81225,702 shs$2.71 billion
05/06/2025$24.23$23.11
-4.61%
$23.71$22.80257,172 shs$2.72 billion
05/05/2025$24.94$24.23
-2.85%
$24.82$23.92124,429 shs$2.85 billion
05/02/2025$24.32$24.94
+2.55%
$24.96$24.2563,000 shs$2.93 billion
05/01/2025$24.46$24.32
-0.57%
$24.78$24.23113,602 shs$2.86 billion
04/30/2025$25.07$24.46
-2.43%
$24.95$24.2181,442 shs$2.87 billion
04/29/2025$25.12$25.07
-0.20%
$25.24$24.79117,463 shs$2.95 billion
04/28/2025$25.28$25.12
-0.63%
$25.15$24.29105,424 shs$2.95 billion
04/25/2025$25.54$25.28
-1.02%
$25.66$24.96170,892 shs$2.97 billion
04/24/2025$25.10$25.54
+1.75%
$25.71$25.16104,596 shs$3.00 billion
04/23/2025$25.41$25.10
-1.22%
$25.70$24.73125,433 shs$2.95 billion
04/22/2025$24.67$25.41
+3.00%
$25.53$24.74182,526 shs$2.99 billion
04/21/2025$25.24$24.67
-2.27%
$25.26$24.10186,532 shs$2.90 billion

This page (NYSE:USAC) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners