Skip to main content
logo
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
23.38
-0.38 (-1.60%)
At close: Oct 9, 2025, 4:00 PM EDT
23.02
-0.36 (-1.54%)
Pre-market: Oct 10, 2025, 7:00 AM EDT

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202523.7923.9923.2023.3823.38-1.60%112,873
Oct 8, 202523.7623.8123.5323.7623.76-0.25%100,060
Oct 7, 202523.4023.8323.1223.8223.821.71%175,356
Oct 6, 202523.5923.6223.2523.4223.420.34%143,046
Oct 3, 202523.6123.9523.3323.3423.34-1.02%93,071
Oct 2, 202523.7524.0023.4923.5823.58-1.17%87,515
Oct 1, 202524.0624.1723.8523.8623.86-0.58%94,379
Sep 30, 202524.1224.2323.8124.0024.00-0.58%169,439
Sep 29, 202524.2824.2823.8524.1424.14-0.33%103,144
Sep 26, 202524.0224.3024.0224.2224.220.87%115,794
Sep 25, 202523.7024.0723.6324.0124.011.01%115,837
Sep 24, 202523.4623.8523.4623.7723.772.15%155,821
Sep 23, 202522.8923.4622.8923.2723.272.11%212,090
Sep 22, 202523.5023.5322.7822.7922.79-2.77%259,446
Sep 19, 202524.3524.4823.2423.4423.44-3.58%1,649,039
Sep 18, 202524.3824.6724.2924.3124.31-0.53%358,029
Sep 17, 202524.0824.6824.0824.4424.440.70%360,667
Sep 16, 202523.9124.3923.9124.2724.271.12%273,825
Sep 15, 202524.0524.5224.0024.0024.00-0.54%503,219
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