USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
25.36
+0.23 (0.92%)
Jan 22, 2026, 1:23 PM EST - Market open
USA Compression Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 25.03 | 25.34 | 25.03 | 25.33 | - | 0.80% | 36,565 |
| Jan 21, 2026 | 25.15 | 25.75 | 25.08 | 25.13 | 25.13 | 0.64% | 151,852 |
| Jan 20, 2026 | 25.64 | 25.75 | 24.78 | 24.97 | 24.97 | -2.58% | 319,039 |
| Jan 16, 2026 | 25.72 | 25.72 | 25.25 | 25.63 | 25.63 | -0.39% | 166,201 |
| Jan 15, 2026 | 25.00 | 25.73 | 25.00 | 25.73 | 25.73 | 1.54% | 271,910 |
| Jan 14, 2026 | 25.52 | 25.95 | 25.10 | 25.34 | 25.34 | -0.55% | 208,510 |
| Jan 13, 2026 | 25.25 | 25.54 | 25.20 | 25.48 | 25.48 | 1.43% | 172,424 |
| Jan 12, 2026 | 25.12 | 25.14 | 24.82 | 25.12 | 25.12 | 0.32% | 160,448 |
| Jan 9, 2026 | 24.68 | 25.07 | 24.47 | 25.04 | 25.04 | 1.46% | 273,654 |
| Jan 8, 2026 | 23.95 | 24.74 | 23.95 | 24.68 | 24.68 | 3.05% | 161,442 |
| Jan 7, 2026 | 23.82 | 24.19 | 23.63 | 23.95 | 23.95 | 0.63% | 250,169 |
| Jan 6, 2026 | 23.91 | 24.36 | 23.71 | 23.80 | 23.80 | -0.92% | 424,374 |
| Jan 5, 2026 | 24.00 | 24.17 | 23.33 | 24.02 | 24.02 | 0.97% | 182,543 |
| Jan 2, 2026 | 22.96 | 23.85 | 22.88 | 23.79 | 23.79 | 3.43% | 222,790 |
| Dec 31, 2025 | 22.90 | 23.24 | 22.71 | 23.00 | 23.00 | -0.43% | 420,875 |
| Dec 30, 2025 | 22.95 | 23.16 | 22.73 | 23.10 | 23.10 | 1.63% | 222,627 |
| Dec 29, 2025 | 23.08 | 23.26 | 22.72 | 22.73 | 22.73 | -0.74% | 296,340 |
| Dec 26, 2025 | 23.15 | 23.45 | 22.90 | 22.90 | 22.90 | -0.91% | 263,917 |
| Dec 24, 2025 | 23.22 | 23.47 | 23.04 | 23.11 | 23.11 | 0.30% | 197,598 |
| Dec 23, 2025 | 23.00 | 23.43 | 22.99 | 23.04 | 23.04 | 0.48% | 401,069 |
| Dec 22, 2025 | 22.86 | 23.31 | 22.86 | 22.93 | 22.93 | 1.24% | 391,387 |
| Dec 19, 2025 | 23.60 | 23.83 | 22.65 | 22.65 | 22.65 | -3.86% | 758,872 |
| Dec 18, 2025 | 23.63 | 23.85 | 23.32 | 23.56 | 23.56 | -0.46% | 158,451 |
| Dec 17, 2025 | 23.55 | 23.81 | 23.24 | 23.67 | 23.67 | 0.68% | 161,301 |
| Dec 16, 2025 | 24.09 | 24.09 | 23.18 | 23.51 | 23.51 | -1.59% | 283,784 |
| Dec 15, 2025 | 24.27 | 24.27 | 23.63 | 23.89 | 23.89 | -1.53% | 310,004 |
| Dec 12, 2025 | 24.79 | 24.79 | 24.16 | 24.26 | 24.26 | -1.38% | 184,846 |
| Dec 11, 2025 | 24.02 | 24.66 | 24.02 | 24.60 | 24.60 | 1.91% | 184,582 |
| Dec 10, 2025 | 24.04 | 24.53 | 24.04 | 24.14 | 24.14 | -0.25% | 189,930 |
| Dec 9, 2025 | 24.39 | 24.67 | 24.15 | 24.20 | 24.20 | -0.04% | 104,940 |
| Dec 8, 2025 | 24.21 | 24.46 | 24.00 | 24.21 | 24.21 | -0.25% | 137,481 |
| Dec 5, 2025 | 24.46 | 24.91 | 24.09 | 24.27 | 24.27 | -0.86% | 284,293 |
| Dec 4, 2025 | 24.81 | 25.14 | 24.34 | 24.48 | 24.48 | -1.29% | 243,906 |
| Dec 3, 2025 | 24.81 | 25.14 | 24.77 | 24.80 | 24.80 | 0.73% | 279,434 |
| Dec 2, 2025 | 25.34 | 25.34 | 24.53 | 24.62 | 24.62 | -2.57% | 192,186 |
| Dec 1, 2025 | 25.80 | 26.07 | 24.74 | 25.27 | 25.27 | 0.08% | 453,736 |
| Nov 28, 2025 | 25.01 | 25.55 | 25.01 | 25.25 | 25.25 | 0.32% | 177,490 |
| Nov 26, 2025 | 24.41 | 25.17 | 24.38 | 25.17 | 25.17 | 2.53% | 412,061 |
| Nov 25, 2025 | 23.72 | 24.57 | 23.72 | 24.55 | 24.55 | 3.28% | 169,110 |
| Nov 24, 2025 | 23.54 | 23.99 | 23.40 | 23.77 | 23.77 | 0.55% | 164,917 |
| Nov 21, 2025 | 23.63 | 23.99 | 23.56 | 23.64 | 23.64 | -0.21% | 228,365 |
| Nov 20, 2025 | 23.84 | 24.30 | 23.43 | 23.69 | 23.69 | 0.30% | 221,753 |
| Nov 19, 2025 | 23.26 | 23.79 | 23.10 | 23.62 | 23.62 | 0.81% | 135,471 |
| Nov 18, 2025 | 23.52 | 23.57 | 23.16 | 23.43 | 23.43 | 0.34% | 124,225 |
| Nov 17, 2025 | 23.64 | 23.87 | 23.31 | 23.35 | 23.35 | -2.01% | 134,839 |
| Nov 14, 2025 | 23.54 | 24.00 | 23.33 | 23.83 | 23.83 | 1.36% | 133,757 |
| Nov 13, 2025 | 23.32 | 23.58 | 23.13 | 23.51 | 23.51 | 1.64% | 299,046 |
| Nov 12, 2025 | 23.85 | 23.91 | 22.87 | 23.13 | 23.13 | -3.63% | 497,615 |
| Nov 11, 2025 | 23.39 | 24.11 | 23.39 | 24.00 | 24.00 | 2.35% | 202,348 |
| Nov 10, 2025 | 23.91 | 23.91 | 23.10 | 23.45 | 23.45 | -1.26% | 431,040 |