loading

Usa Compression Partners Lp Stock (USAC) Price History

The historical daily chart and data for Usa Compression Partners Lp stock (USAC), show that the latest closing stock price as of June 18, 2025, is $25.26.
  • Usa Compression Partners Lp all-time high stock price is $30.10, occurred on February 10, 2025.
  • The lowest Usa Compression Partners Lp stock price recorded was $3.70 on March 19, 2020. Since then, Usa Compression Partners Lp's stock price has risen over 582.68% to $25.26 now.
  • The 52-week high stock price for USAC is $30.10, representing a 19.17% increase from the current share price, occurred on February 10, 2025.
  • The 52-week low stock price for USAC is $21.06, indicating a -16.62% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Usa Compression Partners Lp (USAC) stock in the beginning of 2024 was $16.99. The stock closed the year at $19.53, a gain of over 14.95% for the year.
The table below shows more information about USAC historical price data:
Date High Low High - Low Volume % Change
Jun 18, 2025 $25.18 $25.14 $0.04 261.0 +0.44%
Jun 17, 2025 $25.44 $24.71 $0.73 351,491.0 +0.48%
Jun 16, 2025 $25.36 $24.79 $0.575 324,003.0 -1.11%
Jun 13, 2025 $25.48 $24.94 $0.545 245,636.0 -0.16%
Jun 12, 2025 $25.40 $24.89 $0.51 174,198.0 +0.24%
Jun 11, 2025 $25.59 $25.08 $0.51 381,929.0 -0.47%
Jun 10, 2025 $25.96 $25.32 $0.64 129,475.0 -1.32%
Jun 09, 2025 $26.02 $25.42 $0.605 202,825.0 -1.16%
Jun 06, 2025 $26.17 $25.82 $0.35 146,660.0 +1.09%
Jun 05, 2025 $26.11 $25.33 $0.78 164,643.0 -1.00%
Jun 04, 2025 $26.50 $25.89 $0.6122 245,697.0 -1.37%
Jun 03, 2025 $26.44 $25.29 $1.15 311,898.0 +4.24%
Jun 02, 2025 $25.78 $24.88 $0.90 742,569.0 +0.16%
May 30, 2025 $25.77 $25.19 $0.58 1,397,012.0 -0.83%
May 29, 2025 $26.10 $25.34 $0.76 209,417.0 -1.36%
May 28, 2025 $26.10 $25.50 $0.5998 154,683.0 +0.04%
May 27, 2025 $25.82 $25.05 $0.775 154,293.0 +2.96%
May 23, 2025 $25.24 $24.70 $0.54 194,073.0 +1.26%
May 22, 2025 $24.87 $24.17 $0.70 160,650.0 +0.16%
May 21, 2025 $25.05 $24.58 $0.475 173,548.0 -0.84%
May 20, 2025 $25.00 $24.03 $0.9733 178,185.0 +2.60%

Usa Compression Partners Lp Stock (USAC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Usa Compression Partners Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Usa Compression Partners Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Usa Compression Partners Lp Stock (USAC) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $26.50 $24.71 $1.79 3,421,285.0 -0.08%
May, 2025 $26.10 $22.80 $3.30 5,442,219.0 +3.28%
Apr, 2025 $27.75 $21.59 $6.16 4,780,448.0 -9.56%
Mar, 2025 $28.09 $24.77 $3.32 6,388,087.0 -0.15%
Feb, 2025 $30.10 $25.75 $4.35 9,215,269.0 +1.39%
Jan, 2025 $27.89 $23.39 $4.50 8,513,914.0 +13.12%

Usa Compression Partners Lp Stock (USAC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $24.15 $21.53 $2.62 7,283,934.0 -3.46%
Nov, 2024 $24.24 $21.24 $3.00 5,047,738.0 +10.00%
Oct, 2024 $23.35 $21.56 $1.79 5,167,122.0 -4.84%
Sep, 2024 $23.34 $21.61 $1.73 3,871,805.0 +1.82%
Aug, 2024 $23.20 $21.06 $2.14 8,572,598.0 -1.87%
Jul, 2024 $24.90 $22.60 $2.30 5,908,336.0 -3.33%
Jun, 2024 $24.50 $23.29 $1.21 11,209,145.0 -3.14%
May, 2024 $25.47 $23.69 $1.78 6,773,261.0 +1.11%
Apr, 2024 $28.47 $24.13 $4.34 5,412,687.0 -9.15%
Mar, 2024 $28.38 $24.82 $3.56 5,856,479.0 +6.81%
Feb, 2024 $25.82 $22.53 $3.29 11,530,937.0 +0.08%
Jan, 2024 $26.93 $22.96 $3.97 8,750,116.0 +9.29%

Usa Compression Partners Lp Stock (USAC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $26.24 $22.56 $3.68 24,432,954.0 -4.12%
Nov, 2023 $26.61 $23.17 $3.44 6,430,599.0 -5.14%
Oct, 2023 $26.59 $23.02 $3.57 7,458,907.0 +5.20%
Sep, 2023 $26.40 $21.38 $5.02 4,877,062.0 +12.44%
Aug, 2023 $22.09 $19.64 $2.45 2,876,535.0 +6.58%
Jul, 2023 $20.73 $19.40 $1.33 2,678,023.0 +0.86%
Jun, 2023 $20.59 $18.51 $2.08 2,075,509.0 +5.67%
May, 2023 $21.08 $18.48 $2.60 3,140,003.0 -10.62%
Apr, 2023 $21.84 $20.41 $1.43 2,834,301.0 -1.09%
Mar, 2023 $21.95 $19.39 $2.56 4,713,269.0 +0.96%
Feb, 2023 $21.64 $20.01 $1.63 4,660,592.0 +1.11%
Jan, 2023 $21.24 $18.95 $2.29 3,661,734.0 +5.99%
oil_gas_equipment_services WHD
$45.86
price down icon 0.71%
$51.61
price down icon 0.27%
$24.89
price up icon 0.16%
oil_gas_equipment_services CHX
$26.72
price up icon 0.41%
oil_gas_equipment_services NOV
$13.80
price up icon 0.73%
oil_gas_equipment_services FTI
$35.57
price up icon 0.99%
Cap:     |  Volume (24h):