USA Compression Partners LP (USAC) Historical Stock Data
23.85 ↑0.24 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USAC is up 0.09% a day on average. There have been 14 days where USA Compression Partners LP closed green and 16 days where USAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 23.78 | 23.85 | ↑$0.07 (0.29%) | 23.61 | 24.05 | 269.78K |
| 2024-11-20 | 23.65 | 23.61 | ↓$0.04 (-0.17%) | 23.35 | 23.72 | 206.20K |
| 2024-11-19 | 23.25 | 23.61 | ↑$0.36 (1.55%) | 23.25 | 23.63 | 136.62K |
| 2024-11-18 | 22.84 | 23.40 | ↑$0.56 (2.45%) | 22.84 | 23.43 | 232.72K |
| 2024-11-15 | 22.93 | 22.85 | ↓$0.08 (-0.35%) | 22.83 | 23.20 | 212.02K |
| 2024-11-14 | 23.00 | 22.95 | ↓$0.05 (-0.22%) | 22.90 | 23.15 | 117.12K |
| 2024-11-13 | 22.91 | 23.04 | ↑$0.13 (0.57%) | 22.76 | 23.28 | 334K |
| 2024-11-12 | 23.18 | 22.98 | ↓$0.20 (-0.86%) | 22.89 | 23.37 | 171.09K |
| 2024-11-11 | 23.04 | 23.26 | ↑$0.22 (0.95%) | 23.04 | 23.58 | 398.59K |
| 2024-11-08 | 22.97 | 23.05 | ↑$0.08 (0.35%) | 22.87 | 23.37 | 276.53K |
| 2024-11-07 | 22.76 | 23.12 | ↑$0.36 (1.58%) | 22.63 | 23.26 | 217.75K |
| 2024-11-06 | 22.28 | 23.07 | ↑$0.79 (3.55%) | 22.11 | 23.10 | 415.70K |
| 2024-11-05 | 21.65 | 21.69 | ↑$0.04 (0.18%) | 21.24 | 21.95 | 635.51K |
| 2024-11-04 | 21.91 | 21.67 | ↓$0.24 (-1.10%) | 21.66 | 22.04 | 355.89K |
| 2024-11-01 | 22.06 | 21.85 | ↓$0.21 (-0.95%) | 21.73 | 22.20 | 242.48K |
| 2024-10-31 | 22.01 | 21.81 | ↓$0.20 (-0.91%) | 21.75 | 22.16 | 472.22K |
| 2024-10-30 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.09 | 22.55 | 229.01K |
| 2024-10-29 | 22.20 | 22.23 | ↑$0.03 (0.14%) | 21.94 | 22.23 | 244.37K |
| 2024-10-28 | 22.08 | 22.12 | ↑$0.04 (0.18%) | 22.00 | 22.21 | 181.85K |
| 2024-10-25 | 22.13 | 22.08 | ↓$0.05 (-0.23%) | 22.01 | 22.22 | 231.69K |
| 2024-10-24 | 22.00 | 22.09 | ↑$0.09 (0.41%) | 21.63 | 22.10 | 279.20K |
| 2024-10-23 | 21.76 | 21.95 | ↑$0.19 (0.87%) | 21.65 | 21.97 | 110.16K |
| 2024-10-22 | 21.86 | 21.74 | ↓$0.12 (-0.55%) | 21.57 | 21.86 | 262.32K |
| 2024-10-21 | 21.90 | 21.74 | ↓$0.16 (-0.73%) | 21.56 | 22.03 | 725.31K |
| 2024-10-18 | 22.56 | 22.32 | ↓$0.24 (-1.06%) | 22.21 | 22.65 | 416.87K |
| 2024-10-17 | 22.88 | 22.52 | ↓$0.36 (-1.57%) | 22.17 | 22.90 | 367.73K |
| 2024-10-16 | 22.81 | 22.76 | ↓$0.05 (-0.22%) | 22.71 | 23.03 | 190.13K |
| 2024-10-15 | 22.77 | 22.75 | ↓$0.02 (-0.09%) | 22.48 | 22.90 | 176.27K |
| 2024-10-14 | 23.16 | 22.95 | ↓$0.21 (-0.91%) | 22.83 | 23.22 | 192.60K |
| 2024-10-11 | 23.16 | 23.06 | ↓$0.10 (-0.43%) | 22.97 | 23.27 | 116.91K |
Create an account or log in to view more rows.
$USAC whats the news????
$USAC Buy Buy Buy
$USAC just added more
$USAC what time we going green?
$USAC I love you!
$USAC Time to buy here
$USAC bear trap
$USAC Green by EOD guarentee
$USAC this is just going to go up forever
$USAC just go up