USAC - USA Compression Partners, LP
28.05
0.240 0.856%
Share volume: 7,632
Last Updated: Wed 05 Feb 2025 04:30:09 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.81
0.24
0.86%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $27.49 | $27.49 | $28.20 | $28.20 | $27.26 | $27.26 | $28.03 | $28.03 | 565,997 | $565,997.00 |
| 02/03/2025 | $26.02 | $26.02 | $27.64 | $27.64 | $25.75 | $25.75 | $27.56 | $27.56 | 783,776 | $783,776.00 |
| 01/31/2025 | $27.50 | $27.50 | $27.50 | $27.50 | $26.26 | $26.26 | $26.65 | $26.65 | 640,039 | $640,039.00 |
| 01/30/2025 | $25.80 | $25.80 | $27.89 | $27.89 | $25.46 | $25.46 | $27.76 | $27.76 | 2,422,726 | $2,422,726.00 |
| 01/29/2025 | $25.20 | $25.20 | $25.63 | $25.63 | $25.00 | $25.00 | $25.58 | $25.58 | 323,996 | $323,996.00 |
| 01/28/2025 | $24.50 | $24.50 | $25.26 | $25.26 | $24.21 | $24.21 | $25.22 | $25.22 | 385,101 | $385,101.00 |
| 01/27/2025 | $25.46 | $25.46 | $25.65 | $25.65 | $24.34 | $24.34 | $24.37 | $24.37 | 645,664 | $645,664.00 |
| 01/24/2025 | $25.70 | $25.19 | $26.38 | $25.85 | $25.70 | $25.19 | $26.20 | $25.68 | 441,325 | $441,325.00 |
| 01/23/2025 | $25.76 | $25.24 | $25.93 | $25.41 | $25.49 | $24.98 | $25.59 | $25.08 | 353,406 | $353,406.00 |
| 01/22/2025 | $26.25 | $25.72 | $26.31 | $25.78 | $25.75 | $25.23 | $25.75 | $25.23 | 229,005 | $229,005.00 |