Free Trial

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

USA Compression Partners logo
$24.32 -0.08 (-0.32%)
Closing price 05/1/2025 03:58 PM Eastern
Extended Trading
$24.40 +0.08 (+0.35%)
As of 05/1/2025 04:05 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

5 Day
Performance
-3.79%
1 Month
Performance
-12.20%
3 Month
Performance
-8.59%
6 Month
Performance
+11.31%
Year-To-Date
Performance
+3.23%
1 Year
Performance
-0.81%
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.

USAC Stock Chart for Friday, May, 2, 2025

USA Compression Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$25.24$25.24$25.78$24.92154,166 shs$2.97 billion
04/17/2025$24.90$25.24
+1.37%
$25.78$24.92154,166 shs$2.97 billion
04/16/2025$24.86$24.90
+0.18%
$25.33$24.5287,945 shs$2.93 billion
04/15/2025$24.47$24.86
+1.58%
$24.93$24.19196,611 shs$2.92 billion
04/14/2025$23.64$24.47
+3.53%
$24.61$23.84154,969 shs$2.88 billion
04/11/2025$22.83$23.64
+3.51%
$23.72$22.41166,150 shs$2.78 billion
04/10/2025$24.10$22.83
-5.25%
$23.89$22.26300,379 shs$2.68 billion
04/09/2025$22.06$24.10
+9.27%
$24.43$21.72696,293 shs$2.83 billion
04/09/2025$22.06$24.10
+9.27%
$24.43$21.72696,293 shs$2.83 billion
04/08/2025$23.22$22.06
-5.02%
$24.09$21.78434,078 shs$2.59 billion
04/08/2025$23.22$22.06
-5.02%
$24.09$21.78434,078 shs$2.59 billion
04/07/2025$23.58$23.22
-1.51%
$24.00$21.59449,201 shs$2.73 billion
04/04/2025$25.85$23.58
-8.79%
$24.86$23.21575,348 shs$2.77 billion
04/03/2025$27.70$25.85
-6.68%
$26.84$25.64313,098 shs$3.04 billion
04/02/2025$27.21$27.70
+1.82%
$27.75$26.8082,657 shs$3.26 billion
04/01/2025$27.01$27.21
+0.72%
$27.36$26.5097,252 shs$3.20 billion

This page (NYSE:USAC) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners