Usa Compression Partners Stock Price History

USAC Stock  USD 23.85  0.22  0.91%   
If you're considering investing in USA Stock, it is important to understand the factors that can impact its price. As of today, the current price of USA Compression stands at 23.85, as last reported on the 1st of August, with the highest price reaching 24.14 and the lowest price hitting 23.72 during the day. At this point, USA Compression is very steady. USA Compression Partners retains Efficiency (Sharpe Ratio) of 0.0103, which indicates the firm had a 0.0103 % return per unit of volatility over the last 3 months. We have found thirty technical indicators for USA Compression, which you can use to evaluate the volatility of the company. Please validate USA Compression's risk adjusted performance of 0.0125, and Downside Deviation of 1.31 to confirm if the risk estimate we provide is consistent with the expected return of 0.0145%.
USA Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0103

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsUSAC

Estimated Market Risk

 1.41
  actual daily
12
88% of assets are more volatile

Expected Return

 0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average USA Compression is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of USA Compression by adding USA Compression to a well-diversified portfolio.

USA Compression Stock Price History Chart

There are several ways to analyze USA Stock price data. The simplest method is using a basic USA candlestick price chart, which shows USA Compression price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 3, 202525.75
Lowest PriceMay 7, 202522.62

USA Compression August 1, 2025 Stock Price Synopsis

Various analyses of USA Compression's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell USA Stock. It can be used to describe the percentage change in the price of USA Compression from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of USA Stock.
USA Compression Price Daily Balance Of Power(0.52)
USA Compression Price Rate Of Daily Change 0.99 
USA Compression Price Action Indicator(0.19)

USA Compression August 1, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in USA Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use USA Compression intraday prices and daily technical indicators to check the level of noise trading in USA Stock and then apply it to test your longer-term investment strategies against USA.

USA Stock Price History Data

The price series of USA Compression for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 3.13 with a coefficient of variation of 2.54. The daily prices for the period are distributed with arithmetic mean of 24.18. The median price for the last 90 days is 24.11. The company paid out dividends to its shareholders on 2025-07-28.
OpenHighLowCloseVolume
08/01/2025
 24.07  24.14  23.72  23.85 
07/31/2025
 24.07  24.14  23.72  23.85  117,455 
07/30/2025
 24.15  24.20  23.80  24.07  123,812 
07/29/2025
 23.93  24.17  23.75  24.17  163,202 
07/28/2025
 24.09  24.26  23.93  23.97  192,311 
07/25/2025
 24.25  24.44  23.79  24.04  393,000 
07/24/2025
 24.05  24.44  23.98  24.30  133,000 
07/23/2025
 23.85  24.12  23.73  24.04  102,600 
07/22/2025
 23.49  23.76  23.49  23.65  94,300 
07/21/2025
 23.86  23.97  23.41  23.48  136,900 
07/18/2025
 23.93  23.93  23.52  23.72  123,200 
07/17/2025
 23.53  23.67  23.40  23.64  89,900 
07/16/2025
 23.93  24.11  23.49  23.60  113,600 
07/15/2025
 24.05  24.45  23.85  23.90  131,500 
07/14/2025
 24.72  25.95  24.04  24.19  512,900 
07/11/2025
 24.07  24.34  23.93  24.16  97,100 
07/10/2025
 24.03  24.15  23.88  24.06  133,300 
07/09/2025
 24.08  24.36  23.98  24.11  54,400 
07/08/2025
 24.14  24.54  23.90  24.25  137,200 
07/07/2025
 24.46  24.56  23.63  23.98  138,600 
07/03/2025
 24.48  24.49  24.14  24.42  61,400 
07/02/2025
 23.81  24.58  23.81  24.40  136,000 
07/01/2025
 23.96  23.96  23.39  23.90  165,100 
06/30/2025
 23.79  24.15  23.60  23.79  153,800 
06/27/2025
 23.98  24.30  23.75  23.88  185,700 
06/26/2025
 23.68  24.01  23.40  23.96  194,200 
06/25/2025
 24.07  24.44  23.44  23.53  244,400 
06/24/2025
 23.95  24.47  23.95  24.05  149,300 
06/23/2025
 24.47  24.95  23.92  24.12  208,700 
06/20/2025
 24.79  24.97  24.31  24.38  1,648,100 
06/18/2025
 24.60  24.75  24.23  24.75  483,700 
06/17/2025
 24.37  24.90  24.18  24.53  351,500 
06/16/2025
 24.64  24.83  24.26  24.42  324,000 
06/13/2025
 24.73  24.95  24.41  24.69  245,600 
06/12/2025
 24.53  24.86  24.36  24.73  174,200 
06/11/2025
 24.96  25.04  24.54  24.67  382,400 
06/10/2025
 25.16  25.41  24.78  24.79  129,500 
06/09/2025
 25.43  25.47  24.88  25.12  202,800 
06/06/2025
 25.30  25.61  25.27  25.41  146,700 
06/05/2025
 25.55  25.55  24.79  25.14  164,600 
06/04/2025
 25.77  25.93  25.34  25.40  245,700 
06/03/2025
 24.86  25.87  24.75  25.75  311,900 
06/02/2025
 25.23  25.23  24.35  24.70  742,600 
05/30/2025
 24.75  25.22  24.65  24.66  1,397,000 
05/29/2025
 25.16  25.54  24.80  24.87  209,400 
05/28/2025
 25.39  25.54  24.95  25.21  154,700 
05/27/2025
 24.77  25.27  24.51  25.20  154,300 
05/23/2025
 24.17  24.70  24.17  24.48  194,100 
05/22/2025
 24.16  24.34  23.65  24.17  160,700 
05/21/2025
 24.22  24.52  24.05  24.13  173,500 
05/20/2025
 23.65  24.47  23.52  24.34  178,200 
05/19/2025
 23.37  23.81  23.09  23.72  181,700 
05/16/2025
 23.66  23.87  23.16  23.55  158,600 
05/15/2025
 23.78  23.83  23.38  23.68  142,300 
05/14/2025
 24.03  24.03  23.58  23.96  89,000 
05/13/2025
 23.76  24.27  23.57  24.07  164,500 
05/12/2025
 24.07  24.23  23.45  23.57  207,300 
05/09/2025
 23.53  23.99  23.04  23.67  484,800 
05/08/2025
 22.85  23.17  22.52  23.05  610,500 
05/07/2025
 22.69  23.00  22.32  22.62  225,700 
05/06/2025
 22.97  23.20  22.31  22.66  257,500 

About USA Compression Stock history

USA Compression investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for USA is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in USA Compression Partners will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing USA Compression stock prices may prove useful in developing a viable investing in USA Compression
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 was founded in 1998 and is headquartered in Austin, Texas. USA Compression operates under Oil Gas Equipment Services classification in the United States and is traded on New York Stock Exchange. It employs 697 people.

USA Compression Stock Technical Analysis

USA Compression technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of USA Compression technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of USA Compression trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Earnings Calls Now

   

Earnings Calls

Check upcoming earnings announcements updated hourly across public exchanges
All  Next Launch Module

USA Compression Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for USA Compression's price direction in advance. Along with the technical and fundamental analysis of USA Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of USA to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for USA Stock analysis

When running USA Compression's price analysis, check to measure USA Compression's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy USA Compression is operating at the current time. Most of USA Compression's value examination focuses on studying past and present price action to predict the probability of USA Compression's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move USA Compression's price. Additionally, you may evaluate how the addition of USA Compression to your portfolios can decrease your overall portfolio volatility.
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets