Usa Compression Partners Stock Price History
USAC Stock | USD 24.24 0.08 0.33% |
Below is the normalized historical share price chart for USA Compression Partners extending back to January 15, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of USA Compression stands at 24.24, as last reported on the 19th of July, with the highest price reaching 24.45 and the lowest price hitting 24.03 during the day.
If you're considering investing in USA Stock, it is important to understand the factors that can impact its price. At this point, USA Compression is very steady. USA Compression Partners retains Efficiency (Sharpe Ratio) of close to zero, which indicates the firm had a close to zero % return per unit of volatility over the last 3 months. We have found twenty-nine 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 0.0236, and Downside Deviation of 1.45 to confirm if the risk estimate we provide is consistent with the expected return of 0.0136%. The current year's Preferred Stock And Other Adjustments is expected to grow to about 58.9 M, whereas Total Stockholder Equity is forecasted to decline to about 26.4 M. . At present, USA Compression's Price Book Value Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 0.12, whereas Price Earnings Ratio is forecasted to decline to 25.49. USA Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of January 2013 | 200 Day MA 24.6355 | 50 Day MA 24.7896 | Beta 0.392 |
Sharpe Ratio = 0.0089
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | USAC |
Estimated Market Risk
1.54 actual daily | 13 87% 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.
Price Book 24.8274 | Enterprise Value Ebitda 9.5378 | Price Sales 2.9493 | Shares Float 71 M | Dividend Share 2.1 |
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 Price | June 3, 2025 | 26.31 |
Lowest Price | May 7, 2025 | 23.11 |
USA Compression July 19, 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 Accumulation Distribution | 2,117 | |
USA Compression Price Daily Balance Of Power | 0.19 | |
USA Compression Price Rate Of Daily Change | 1.00 | |
USA Compression Price Action Indicator | 0.04 |
USA Compression July 19, 2025 Stock Price Analysis
USA Stock Price History Data
The price series of USA Compression for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 3.2 with a coefficient of variation of 2.48. The daily prices for the period are distributed with arithmetic mean of 24.72. The median price for the last 90 days is 24.69. The company paid out dividends to its shareholders on 2025-04-28.Open | High | Low | Close | Volume | ||
07/18/2025 | 24.45 | 24.45 | 24.03 | 24.24 | 123,242 | |
07/17/2025 | 24.04 | 24.19 | 23.91 | 24.16 | 89,912 | |
07/16/2025 | 24.45 | 24.64 | 24.00 | 24.12 | 113,618 | |
07/15/2025 | 24.58 | 24.98 | 24.37 | 24.42 | 131,492 | |
07/14/2025 | 25.26 | 25.72 | 24.56 | 24.72 | 512,784 | |
07/11/2025 | 24.60 | 24.87 | 24.45 | 24.69 | 97,135 | |
07/10/2025 | 24.55 | 24.68 | 24.40 | 24.59 | 133,286 | |
07/09/2025 | 24.61 | 24.89 | 24.50 | 24.64 | 54,264 | |
07/08/2025 | 24.67 | 25.08 | 24.42 | 24.78 | 136,736 | |
07/07/2025 | 24.99 | 24.99 | 24.15 | 24.50 | 138,429 | |
07/03/2025 | 25.01 | 25.02 | 24.67 | 24.95 | 61,400 | |
07/02/2025 | 24.33 | 25.12 | 24.33 | 24.93 | 135,960 | |
07/01/2025 | 24.48 | 24.48 | 23.91 | 24.42 | 161,206 | |
06/30/2025 | 24.31 | 24.68 | 24.13 | 24.31 | 153,784 | |
06/27/2025 | 24.50 | 24.83 | 24.27 | 24.40 | 185,746 | |
06/26/2025 | 24.20 | 24.53 | 23.91 | 24.48 | 131,399 | |
06/25/2025 | 24.60 | 24.97 | 23.95 | 24.04 | 244,400 | |
06/24/2025 | 24.47 | 25.00 | 24.47 | 24.58 | 73,146 | |
06/23/2025 | 25.00 | 25.49 | 24.45 | 24.65 | 208,695 | |
06/20/2025 | 25.33 | 25.52 | 24.84 | 24.91 | 1,648,109 | |
06/18/2025 | 25.14 | 25.29 | 24.76 | 25.29 | 318,038 | |
06/17/2025 | 24.90 | 25.44 | 24.71 | 25.07 | 351,500 | |
06/16/2025 | 25.18 | 25.37 | 24.79 | 24.95 | 324,003 | |
06/13/2025 | 25.27 | 25.49 | 24.95 | 25.23 | 245,636 | |
06/12/2025 | 25.07 | 25.37 | 24.90 | 25.27 | 174,198 | |
06/11/2025 | 25.51 | 25.59 | 25.08 | 25.21 | 382,400 | |
06/10/2025 | 25.71 | 25.96 | 25.33 | 25.33 | 110,451 | |
06/09/2025 | 25.99 | 26.03 | 25.42 | 25.67 | 130,271 | |
06/06/2025 | 25.85 | 26.17 | 25.82 | 25.97 | 146,660 | |
06/05/2025 | 26.11 | 26.11 | 25.33 | 25.69 | 164,643 | |
06/04/2025 | 26.33 | 26.50 | 25.89 | 25.95 | 245,697 | |
06/03/2025 | 25.40 | 26.44 | 25.29 | 26.31 | 311,898 | |
06/02/2025 | 25.78 | 25.78 | 24.90 | 25.24 | 132,950 | |
05/30/2025 | 25.29 | 25.77 | 25.19 | 25.20 | 1,397,012 | |
05/29/2025 | 25.71 | 26.10 | 25.34 | 25.41 | 209,417 | |
05/28/2025 | 25.94 | 26.10 | 25.50 | 25.76 | 154,686 | |
05/27/2025 | 25.31 | 25.81 | 25.05 | 25.75 | 154,293 | |
05/23/2025 | 24.70 | 25.24 | 24.70 | 25.01 | 194,100 | |
05/22/2025 | 24.69 | 24.87 | 24.21 | 24.70 | 160,650 | |
05/21/2025 | 24.75 | 25.06 | 24.58 | 24.66 | 173,548 | |
05/20/2025 | 24.17 | 25.00 | 24.03 | 24.87 | 178,185 | |
05/19/2025 | 23.88 | 24.33 | 23.59 | 24.24 | 181,700 | |
05/16/2025 | 24.18 | 24.39 | 23.67 | 24.06 | 158,569 | |
05/15/2025 | 24.30 | 24.35 | 23.89 | 24.20 | 142,286 | |
05/14/2025 | 24.55 | 24.55 | 24.09 | 24.48 | 88,937 | |
05/13/2025 | 24.28 | 24.74 | 24.08 | 24.60 | 164,453 | |
05/12/2025 | 24.60 | 24.76 | 23.96 | 24.08 | 207,299 | |
05/09/2025 | 24.04 | 24.51 | 23.54 | 24.19 | 372,231 | |
05/08/2025 | 23.35 | 23.68 | 23.01 | 23.55 | 608,482 | |
05/07/2025 | 23.19 | 23.50 | 22.81 | 23.11 | 225,702 | |
05/06/2025 | 23.47 | 23.71 | 22.80 | 23.16 | 257,482 | |
05/05/2025 | 24.82 | 24.82 | 23.92 | 24.30 | 124,430 | |
05/02/2025 | 24.42 | 24.96 | 24.25 | 24.96 | 63,000 | |
05/01/2025 | 24.42 | 24.78 | 24.23 | 24.42 | 113,602 | |
04/30/2025 | 24.95 | 24.95 | 24.21 | 24.40 | 81,442 | |
04/29/2025 | 24.98 | 25.21 | 24.81 | 25.00 | 117,463 | |
04/28/2025 | 24.67 | 25.15 | 24.29 | 25.15 | 105,400 | |
04/25/2025 | 25.13 | 25.13 | 24.44 | 24.74 | 170,900 | |
04/24/2025 | 24.90 | 25.18 | 24.64 | 25.05 | 104,600 | |
04/23/2025 | 24.88 | 25.17 | 24.22 | 24.58 | 125,400 | |
04/22/2025 | 24.48 | 25.00 | 24.23 | 24.74 | 183,500 |
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
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 114.5 M | 73.5 M | |
Net Loss | -16.6 M | -17.4 M |
USA Compression Quarterly Net Working Capital |
|
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.
Did you try this?
Run My Watchlist Analysis Now
My Watchlist AnalysisAnalyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |
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.
Risk Adjusted Performance | 0.0236 | |||
Jensen Alpha | (0.03) | |||
Total Risk Alpha | (0.19) | |||
Sortino Ratio | (0.07) | |||
Treynor Ratio | 0.0547 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.
Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |