Skip to main content
logo
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
28.45
+0.49 (1.75%)
Mar 24, 2026, 4:00 PM EDT - Market closed

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202628.1428.6527.9128.4528.451.75%112,420
Mar 23, 202628.3328.7027.8627.9627.96-2.44%329,603
Mar 20, 202628.7128.8028.2228.6628.660.46%1,271,047
Mar 19, 202628.2128.9028.0128.5328.530.99%251,357
Mar 18, 202628.3428.3527.8028.2528.25-0.56%161,846
Mar 17, 202627.9928.6127.9928.4128.411.50%185,452
Mar 16, 202627.4727.9927.0827.9927.991.30%163,036
Mar 13, 202627.3527.6326.9027.6327.631.39%243,580
Mar 12, 202627.4827.7626.8427.2527.25-0.73%216,826
Mar 11, 202627.8228.0027.4227.4527.45-0.29%140,792
Mar 10, 202627.2828.0927.0727.5327.530.18%447,870
Mar 9, 202628.0028.0327.2527.4827.48-1.19%288,540
Mar 6, 202627.8027.8527.3827.8127.810.22%218,983
Mar 5, 202627.6327.8827.3727.7527.750.14%155,441
Mar 4, 202627.4027.7226.9527.7127.711.02%145,424
Mar 3, 202627.8427.8426.8127.4327.43-1.15%245,601
Mar 2, 202627.3727.7626.9927.7527.751.57%175,664
Feb 27, 202627.5927.6227.0627.3227.32-1.01%186,750
Feb 26, 202627.5727.6927.2827.6027.600.11%134,041
Feb 25, 202627.0427.6226.6027.5727.572.34%284,617
Feb 24, 202626.9526.9626.5126.9426.94-147,006
Feb 23, 202626.8227.3126.4026.9426.940.64%185,417
Feb 20, 202627.0227.2126.4526.7726.77-0.48%206,788
Feb 19, 202626.7526.9026.2426.9026.901.28%205,982
Feb 18, 202626.6026.7426.0726.5626.562.43%166,462
Feb 17, 202627.0827.0825.6125.9325.93-2.52%264,053
Feb 13, 202626.2026.6826.2026.6026.600.68%122,898
Feb 12, 202626.8227.2026.1426.4226.42-2.26%197,715
Feb 11, 202626.8527.1326.5927.0327.031.69%141,672
Feb 10, 202626.8026.8025.9926.5826.58-0.52%229,459
Feb 9, 202626.2826.9426.2426.7226.721.40%442,145
Feb 6, 202626.2826.4926.0926.3526.350.76%202,953
Feb 5, 202625.7026.1625.6026.1526.151.32%264,786
Feb 4, 202625.6725.8925.1325.8125.811.10%130,392
Feb 3, 202625.3725.5425.1125.5325.530.87%103,218
Feb 2, 202625.7325.7325.0825.3125.31-2.13%229,535
Jan 30, 202625.5025.8625.1125.8625.860.23%172,238
Jan 29, 202625.3625.8025.2225.8025.802.22%334,589
Jan 28, 202625.3725.3724.9425.2425.240.16%179,093
Jan 27, 202624.8425.3124.7625.2025.201.12%366,306
Jan 26, 202624.7525.1024.3224.9224.92-0.91%266,236
Jan 23, 202625.4325.5625.1425.1524.63-0.12%270,971
Jan 22, 202625.0325.4325.0325.1824.650.20%193,958
Jan 21, 202625.1525.7525.0825.1324.610.64%151,927
Jan 20, 202625.6425.7524.7824.9724.45-2.58%319,046
Jan 16, 202625.7225.7225.2525.6325.09-0.39%166,201
Jan 15, 202625.0025.7325.0025.7325.191.54%271,949
Jan 14, 202625.5225.9525.1025.3424.81-0.55%208,541
Jan 13, 202625.2525.5425.2025.4824.951.43%172,425
Jan 12, 202625.1225.1424.8225.1224.600.32%160,858