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.
IPO Date
15th of January 2013
200 Day MA
24.6355
50 Day MA
24.7896
Beta
0.392
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = 0.0089

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

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 PriceJune 3, 202526.31
Lowest PriceMay 7, 202523.11

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

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 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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding114.5 M73.5 M
Net Loss-16.6 M-17.4 M

USA Compression Quarterly Net Working Capital

77.25 Million

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 My Watchlist Analysis Now

   

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
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.
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