Free Trial

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

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free USAC Stock Alerts
$24.50
+0.39 (+1.62%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

USA Compression Partners Stock Price Performance

5 Day
Performance
+2.68%
1 Month
Performance
+1.96%
3 Month
Performance
-2.23%
6 Month
Performance
+2.94%
Year-To-Date
Performance
+7.31%
1 Year
Performance
+30.74%
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 Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

USAC Stock Chart for Saturday, June, 1, 2024

USAC Chart by TradingView

USA Compression Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$24.08$24.50
+1.74%		$24.54$24.11125,840 shs$2.52 billion
05/30/2024$23.88$24.08
+0.84%		$24.31$24.02118,926 shs$2.48 billion
05/29/2024$24.04$23.88
-0.67%		$24.08$23.88127,306 shs$2.46 billion
05/28/2024$23.86$24.04
+0.75%		$24.10$23.69192,276 shs$2.48 billion
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
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
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
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

Related Companies:
This page (NYSE:USAC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders