USA Compression Partners (USAC) Stock Chart & Stock Price History → The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad) Free USAC Stock Alerts $24.50 +0.39 (+1.62%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends USA Compression Partners Stock Price Performance5 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 Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. USAC Stock Chart for Saturday, June, 1, 2024 USAC Chart by TradingView USA Compression Partners Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$24.08$24.50+1.74%$24.54$24.11125,840 shs$2.52 billion05/30/2024$23.88$24.08+0.84%$24.31$24.02118,926 shs$2.48 billion05/29/2024$24.04$23.88-0.67%$24.08$23.88127,306 shs$2.46 billion05/28/2024$23.86$24.04+0.75%$24.10$23.69192,276 shs$2.48 billion05/27/2024$23.86$23.86$24.23$23.84186,000 shs$2.46 billion05/24/2024$23.99$23.86-0.54%$24.23$23.85186,030 shs$2.46 billion Get the Latest News and Ratings for USAC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for USA Compression Partners and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$24.20$23.99-0.87%$24.52$23.97282,410 shs$2.47 billion05/22/2024$24.34$24.20-0.58%$24.66$24.01479,879 shs$2.49 billion05/21/2024$24.83$24.34-1.97%$24.73$24.21234,960 shs$2.51 billion05/20/2024$24.27$24.83+2.31%$24.95$24.18483,918 shs$2.56 billion05/17/2024$24.35$24.28-0.29%$24.42$24.00344,558 shs$2.50 billion05/16/2024$24.36$24.35-0.04%$24.73$24.17372,713 shs$2.51 billion05/15/2024$24.35$24.36+0.04%$24.57$23.85372,142 shs$2.51 billion05/14/2024$23.98$24.35+1.54%$24.46$23.94344,126 shs$2.51 billion05/13/2024$24.52$23.98-2.20%$24.81$23.73397,232 shs$2.47 billion05/10/2024$25.06$24.52-2.14%$25.28$24.31208,780 shs$2.53 billion05/09/2024$25.17$25.06-0.46%$25.53$24.94241,198 shs$2.58 billion05/08/2024$24.94$25.17+0.92%$25.34$24.68609,298 shs$2.59 billion05/07/2024$24.20$24.94+3.06%$25.17$24.21479,868 shs$2.57 billion05/06/2024$24.35$24.20-0.62%$24.59$24.06453,330 shs$2.49 billion05/03/2024$24.52$24.35-0.69%$24.77$24.32302,064 shs$2.51 billion05/02/2024$24.03$24.52+2.04%$24.81$24.18240,244 shs$2.53 billion05/01/2024$24.23$24.03-0.83%$24.42$23.84228,903 shs$2.48 billion04/30/2024$24.73$24.23-2.02%$24.65$24.13138,791 shs$2.50 billion04/29/2024$24.64$24.73+0.37%$24.85$24.51122,543 shs$2.55 billion04/26/2024$24.85$24.65-0.82%$24.97$24.57243,914 shs$2.54 billion04/25/2024$24.78$24.85+0.28%$25.11$24.59219,001 shs$2.56 billion04/24/2024$24.94$24.78-0.64%$25.07$24.55157,539 shs$2.55 billion04/23/2024$24.80$24.94+0.56%$25.00$24.55201,583 shs$2.57 billion04/22/2024$24.78$24.80+0.08%$24.98$24.56224,220 shs$2.55 billion04/19/2024$25.18$24.76-1.67%$25.12$24.64316,457 shs$2.55 billion04/18/2024$24.99$25.18+0.78%$25.50$25.02324,309 shs$2.59 billion04/17/2024$24.99$24.99-0.02%$25.50$24.86317,671 shs$2.57 billion04/16/2024$25.12$24.99-0.50%$25.43$24.56930,724 shs$2.57 billion04/15/2024$25.49$25.12-1.47%$25.94$25.03207,872 shs$2.59 billion04/12/2024$25.91$25.50-1.58%$26.20$25.37318,235 shs$2.63 billion04/11/2024$25.92$25.91-0.04%$26.18$24.92314,770 shs$2.67 billion04/10/2024$26.24$25.92-1.22%$26.44$25.88170,521 shs$2.67 billion04/09/2024$26.44$26.24-0.76%$26.57$26.16182,740 shs$2.70 billion04/08/2024$26.48$26.44-0.15%$26.96$26.38190,420 shs$2.72 billion‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New Warning… (Ad)Eric Fry has called every major market-event of the last 30 years... Also, recommending 41 stocks – with EACH one surging for 1,000%+ returns...Eric is releasing his biggest WARNING of 202404/05/2024$27.86$26.48-4.95%$27.80$26.42430,993 shs$2.73 billion04/04/2024$28.24$27.86-1.35%$28.46$27.81191,529 shs$2.87 billion04/03/2024$27.91$28.24+1.18%$28.35$27.92277,177 shs$2.91 billion04/02/2024$26.96$27.91+3.52%$28.00$27.00172,870 shs$2.87 billion04/01/2024$26.67$26.96+1.09%$27.47$26.59173,748 shs$2.78 billion03/29/2024$26.66$26.67+0.04%$26.95$26.36305,464 shs$2.75 billion03/28/2024$26.65$26.66+0.06%$26.95$26.36305,461 shs$2.75 billion03/27/2024$27.27$26.65-2.29%$27.43$26.48123,506 shs$2.74 billion03/26/2024$27.22$27.27+0.18%$27.41$27.10134,934 shs$2.81 billion03/25/2024$27.39$27.22-0.62%$27.75$27.1598,851 shs$2.80 billion03/22/2024$28.01$27.39-2.21%$28.00$27.34123,081 shs$2.82 billion03/21/2024$28.15$28.01-0.50%$28.30$27.8592,566 shs$2.89 billion03/20/2024$27.68$28.15+1.70%$28.38$27.60356,142 shs$2.90 billion03/19/2024$27.43$27.68+0.91%$27.97$27.52199,663 shs$2.85 billion03/18/2024$27.55$27.43-0.44%$27.80$27.29256,483 shs$2.83 billion03/15/2024$27.26$27.55+1.06%$27.98$27.141.54 million shs$2.84 billion03/14/2024$27.48$27.26-0.80%$27.67$27.02332,889 shs$2.81 billion03/13/2024$27.28$27.48+0.73%$28.00$27.34262,366 shs$2.83 billion03/12/2024$27.41$27.28-0.47%$27.66$27.16272,688 shs$2.81 billion03/11/2024$26.82$27.41+2.20%$27.44$26.40382,010 shs$2.82 billion03/08/2024$26.59$26.86+1.02%$26.93$26.33340,493 shs$2.77 billion03/07/2024$26.87$26.59-1.04%$26.89$26.35254,279 shs$2.74 billion03/06/2024$25.82$26.87+4.07%$26.94$25.92291,662 shs$2.77 billion03/05/2024$25.48$25.82+1.33%$26.00$25.31123,838 shs$2.66 billion03/04/2024$25.04$25.48+1.76%$25.50$24.91161,994 shs$2.62 billion03/01/2024$24.97$25.06+0.36%$25.36$24.82158,137 shs$2.58 billion02/29/2024$24.62$24.97+1.42%$24.97$24.58212,014 shs$2.57 billion Related Companies: AM Stock Price Chart DTM Stock Price Chart KNTK Stock Price Chart ETRN Stock Price Chart ENLC Stock Price Chart AROC Stock Price Chart TGS Stock Price Chart KGS Stock Price Chart NGL Stock Price Chart SMLP Stock Price Chart Receive USAC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for USA Compression Partners and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:USAC) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden Nomination CANCELED?The Freeport SocietyOn June 10, Nvidia makes its next big moveWeiss RatingsMAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…AltimetryUnlock Explosive Gains with This Defense StockBehind the MarketsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin Pro Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding USA Compression Partners LP Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.