24.93
price up icon2.09%   0.51
after-market 시간 외 거래: 24.98 0.05 +0.20%
loading

Usa Compression Partners Lp 주식 (USAC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $25.12 $24.33 $0.79 95,929.0 +2.09%
2025-07-01 $24.48 $23.90 $0.58 161,206.0 +0.45%
2025-06-30 $24.68 $24.12 $0.56 153,784.0 -0.37%
2025-06-27 $24.83 $24.27 $0.56 185,746.0 -0.33%
2025-06-26 $24.53 $23.91 $0.62 194,187.0 +1.83%
2025-06-25 $24.97 $23.95 $1.02 244,368.0 -2.20%
2025-06-24 $25.00 $24.47 $0.53 147,294.0 -0.28%
2025-06-23 $25.49 $24.44 $1.05 208,695.0 -1.04%
2025-06-20 $25.52 $24.84 $0.6846 1,648,109.0 -1.50%
2025-06-18 $25.29 $24.76 $0.5299 483,716.0 +0.88%
2025-06-17 $25.44 $24.71 $0.73 351,491.0 +0.48%
2025-06-16 $25.36 $24.79 $0.575 324,003.0 -1.11%
2025-06-13 $25.48 $24.94 $0.545 245,636.0 -0.16%
2025-06-12 $25.40 $24.89 $0.51 174,198.0 +0.24%
2025-06-11 $25.59 $25.08 $0.51 381,929.0 -0.47%
2025-06-10 $25.96 $25.32 $0.64 129,475.0 -1.32%
2025-06-09 $26.02 $25.42 $0.605 202,825.0 -1.16%
2025-06-06 $26.17 $25.82 $0.35 146,660.0 +1.09%
2025-06-05 $26.11 $25.33 $0.78 164,643.0 -1.00%
2025-06-04 $26.50 $25.89 $0.6122 245,697.0 -1.37%
2025-06-03 $26.44 $25.29 $1.15 311,898.0 +4.24%

Usa Compression Partners Lp 주식 (USAC) 연도별 가격 이력

이 심층 분석에서는 Usa Compression Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Usa Compression Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Usa Compression Partners Lp 주식 (USAC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $25.12 $23.90 $1.22 353,064.0 +2.55%
2025-06 $26.50 $23.91 $2.59 6,686,923.0 -3.53%
2025-05 $26.10 $22.80 $3.30 5,442,219.0 +3.28%
2025-04 $27.75 $21.59 $6.16 4,780,448.0 -9.56%
2025-03 $28.09 $24.77 $3.32 6,388,087.0 -0.15%
2025-02 $30.10 $25.75 $4.35 9,215,269.0 +1.39%
2025-01 $27.89 $23.39 $4.50 8,513,914.0 +13.12%

Usa Compression Partners Lp 주식 (USAC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $24.15 $21.53 $2.62 7,283,934.0 -3.46%
2024-11 $24.24 $21.24 $3.00 5,047,738.0 +10.00%
2024-10 $23.35 $21.56 $1.79 5,167,122.0 -4.84%
2024-09 $23.34 $21.61 $1.73 3,871,805.0 +1.82%
2024-08 $23.20 $21.06 $2.14 8,572,598.0 -1.87%
2024-07 $24.90 $22.60 $2.30 5,908,336.0 -3.33%
2024-06 $24.50 $23.29 $1.21 11,209,145.0 -3.14%
2024-05 $25.47 $23.69 $1.78 6,773,261.0 +1.11%
2024-04 $28.47 $24.13 $4.34 5,412,687.0 -9.15%
2024-03 $28.38 $24.82 $3.56 5,856,479.0 +6.81%
2024-02 $25.82 $22.53 $3.29 11,530,937.0 +0.08%
2024-01 $26.93 $22.96 $3.97 8,750,116.0 +9.29%

Usa Compression Partners Lp 주식 (USAC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $26.24 $22.56 $3.68 24,432,954.0 -4.12%
2023-11 $26.61 $23.17 $3.44 6,430,599.0 -5.14%
2023-10 $26.59 $23.02 $3.57 7,458,907.0 +5.20%
2023-09 $26.40 $21.38 $5.02 4,877,062.0 +12.44%
2023-08 $22.09 $19.64 $2.45 2,876,535.0 +6.58%
2023-07 $20.73 $19.40 $1.33 2,678,023.0 +0.86%
2023-06 $20.59 $18.51 $2.08 2,075,509.0 +5.67%
2023-05 $21.08 $18.48 $2.60 3,140,003.0 -10.62%
2023-04 $21.84 $20.41 $1.43 2,834,301.0 -1.09%
2023-03 $21.95 $19.39 $2.56 4,713,269.0 +0.96%
2023-02 $21.64 $20.01 $1.63 4,660,592.0 +1.11%
2023-01 $21.24 $18.95 $2.29 3,661,734.0 +5.99%
oil_gas_equipment_services WHD
$45.26
price up icon 0.42%
$55.32
price up icon 6.10%
$24.72
price up icon 0.61%
oil_gas_equipment_services CHX
$26.43
price up icon 1.97%
oil_gas_equipment_services NOV
$13.20
price up icon 2.17%
oil_gas_equipment_services FTI
$34.64
price up icon 0.00%
자본화:     |  볼륨(24시간):