NYSE:USAC

Usa Compression Partners Lp Stock Price (Quote)

etoro logo Buy USAC
*Your capital is at risk
$23.35
-0.480 (-2.01%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $21.88 $24.28 Monday, 17th Nov 2025 USAC stock ended at $23.35. This is 2.01% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 2.17% from a day low at $23.31 to a day high of $23.82.
90 days $21.88 $24.68
52 weeks $21.53 $30.10

Historical USA Compression Partners LP prices

Date Open High Low Close Volume
Nov 17, 2025 $23.64 $23.82 $23.31 $23.35 127 325
Nov 14, 2025 $23.54 $24.00 $23.33 $23.83 121 838
Nov 13, 2025 $23.50 $23.59 $23.13 $23.51 234 369
Nov 12, 2025 $23.91 $23.91 $22.88 $23.13 475 240
Nov 11, 2025 $23.39 $24.11 $23.39 $24.00 118 609
Nov 10, 2025 $23.91 $23.91 $23.10 $23.45 251 592
Nov 07, 2025 $24.24 $24.24 $23.45 $23.75 256 228
Nov 06, 2025 $23.49 $24.28 $23.29 $24.13 350 634
Nov 05, 2025 $22.99 $23.66 $22.68 $23.44 413 190
Nov 04, 2025 $22.16 $22.39 $21.96 $21.99 186 729
Nov 03, 2025 $22.19 $22.39 $21.95 $22.27 312 145
Oct 31, 2025 $22.06 $22.32 $21.88 $22.07 107 177
Oct 30, 2025 $22.10 $22.48 $21.91 $22.14 226 933
Oct 29, 2025 $22.35 $22.63 $22.03 $22.06 214 745
Oct 28, 2025 $22.42 $22.55 $22.06 $22.25 339 769
Oct 27, 2025 $22.50 $22.72 $22.28 $22.41 199 103
Oct 24, 2025 $23.69 $23.69 $22.92 $23.03 336 957
Oct 23, 2025 $23.63 $23.74 $22.68 $22.68 498 634
Oct 22, 2025 $23.48 $23.65 $23.12 $23.42 148 216
Oct 21, 2025 $23.50 $23.83 $23.31 $23.35 94 265
Oct 20, 2025 $23.28 $23.58 $23.13 $23.41 193 015
Oct 17, 2025 $22.89 $23.22 $22.66 $23.08 117 384
Oct 16, 2025 $23.08 $23.12 $22.51 $22.65 208 966
Oct 15, 2025 $23.10 $23.52 $23.00 $23.00 158 198
Oct 14, 2025 $22.72 $23.08 $22.58 $22.84 283 993

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use USAC stock historical prices to predict future price movements?
Trend Analysis: Examine the USAC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the USAC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT USA COMPRESSION PARTNERS LP
USA Compression Partners LP
USA Compression Partners, LP, a growth-oriented Delaware limited partnership that provides natural gas compression services in terms of total compression fleet horsepower. The company offers compression services to oil companies and independent producers, processors, gatherers, and transporters of natural gas and crude oil, as well as operates stations. It primarily focuses on providing natural gas compression services to infrastructure applicati...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE