Skip to main content
logo
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
24.00
-0.13 (-0.54%)
Sep 15, 2025, 4:00 PM EDT - Market closed

USAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202524.0524.5224.0024.0024.00-0.54%503,211
Sep 12, 202523.8124.4923.6724.1324.131.34%600,008
Sep 11, 202523.1523.8123.1523.8123.812.90%263,805
Sep 10, 202523.4123.7823.0123.1423.14-0.47%293,380
Sep 9, 202523.1023.8023.0323.2523.250.56%199,036
Sep 8, 202523.4923.8922.9623.1223.12-1.45%237,572
Sep 5, 202523.9023.9523.3523.4623.46-1.39%152,739
Sep 4, 202523.7324.0523.6623.7923.790.25%196,935
Sep 3, 202523.9024.0023.6723.7323.73-0.63%158,455
Sep 2, 202524.1024.1623.8623.8823.88-0.75%125,486
Aug 29, 202523.9124.3023.9124.0624.06-0.37%274,851
Aug 28, 202523.8824.1623.8524.1524.150.46%80,410
Aug 27, 202523.8024.1523.8024.0424.040.33%103,964
Aug 26, 202524.0624.2023.6523.9623.96-0.42%117,130
Aug 25, 202524.4724.4724.0024.0624.06-1.39%91,063
Aug 22, 202524.4324.6124.1324.4024.400.54%116,482
Aug 21, 202524.3324.4524.1224.2724.270.17%97,587
Aug 20, 202524.1424.4024.1424.2324.23-0.04%76,219
Aug 19, 202524.3024.4424.0924.2424.24-0.12%61,515
Aug 18, 202524.2024.4023.9624.2724.270.21%126,921
Aug 15, 202524.3024.5024.2024.2224.22-0.45%62,171
Aug 14, 202524.5824.5824.0024.3324.33-1.02%96,880
Aug 13, 202524.4524.5824.0924.5824.580.90%132,347
Aug 12, 202523.9924.4423.8224.3624.362.83%197,749
Aug 11, 202524.0324.1123.6723.6923.69-2.71%178,182
Aug 8, 202523.7224.3523.5724.3524.353.66%297,585
Aug 7, 202524.1024.3823.4023.4923.49-1.47%233,258
Aug 6, 202523.4924.1323.4923.8423.841.97%153,079
Aug 5, 202523.5523.7323.2323.3823.38-128,264
Aug 4, 202523.0923.3822.8823.3823.380.86%232,279
Aug 1, 202523.8423.8422.9823.1823.18-2.81%194,406
Jul 31, 202524.0724.1423.7223.8523.85-0.91%117,455
Jul 30, 202524.1524.2023.8024.0724.07-0.41%123,832
Jul 29, 202523.9324.1923.7524.1724.170.83%163,206
Jul 28, 202524.0924.2623.9323.9723.97-2.40%192,380
Jul 25, 202524.7824.9724.3124.5624.03-1.09%393,156
Jul 24, 202524.5824.9724.5024.8324.301.10%133,066
Jul 23, 202524.3724.6524.2524.5624.031.61%102,985
Jul 22, 202524.0024.2824.0024.1723.650.75%94,325
Jul 21, 202524.3824.4923.9223.9923.48-1.03%136,922
Jul 18, 202524.4524.4524.0324.2423.720.33%123,242
Jul 17, 202524.0424.1923.9124.1623.640.17%89,914
Jul 16, 202524.4524.6424.0024.1223.60-1.23%113,638
Jul 15, 202524.5824.9824.3724.4223.90-1.21%131,495
Jul 14, 202525.2626.5224.5624.7224.190.12%512,939
Jul 11, 202524.6024.8724.4524.6924.160.41%97,136
Jul 10, 202524.5524.6824.4024.5924.06-0.20%133,293
Jul 9, 202524.6124.8924.5024.6424.11-0.56%54,364
Jul 8, 202524.6725.0824.4224.7824.251.14%137,246
Jul 7, 202524.9925.1024.1524.5023.98-1.80%138,616