USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
22.27
+0.20 (0.91%)
At close: Nov 3, 2025, 4:00 PM EST
22.27
0.00 (0.00%)
After-hours: Nov 3, 2025, 6:30 PM EST
USA Compression Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 22.19 | 22.39 | 21.95 | 22.27 | - | 0.91% | 349,833 |
| Oct 31, 2025 | 22.06 | 22.32 | 21.85 | 22.07 | 22.07 | -0.32% | 128,796 |
| Oct 30, 2025 | 22.10 | 22.48 | 21.90 | 22.14 | 22.14 | 0.36% | 247,173 |
| Oct 29, 2025 | 22.35 | 22.63 | 22.01 | 22.06 | 22.06 | -0.85% | 215,386 |
| Oct 28, 2025 | 22.42 | 22.55 | 22.05 | 22.25 | 22.25 | -0.71% | 339,804 |
| Oct 27, 2025 | 22.50 | 22.72 | 22.22 | 22.41 | 22.41 | -2.69% | 199,103 |
| Oct 24, 2025 | 23.69 | 23.69 | 22.81 | 23.03 | 22.50 | 1.54% | 336,968 |
| Oct 23, 2025 | 23.63 | 23.74 | 22.67 | 22.68 | 22.16 | -3.16% | 500,193 |
| Oct 22, 2025 | 23.50 | 23.65 | 23.02 | 23.42 | 22.88 | 0.30% | 151,687 |
| Oct 21, 2025 | 23.50 | 23.83 | 23.31 | 23.35 | 22.82 | -0.26% | 94,322 |
| Oct 20, 2025 | 23.28 | 23.58 | 23.13 | 23.41 | 22.87 | 1.43% | 193,041 |
| Oct 17, 2025 | 22.89 | 23.22 | 22.66 | 23.08 | 22.55 | 1.90% | 132,226 |
| Oct 16, 2025 | 23.08 | 23.12 | 22.51 | 22.65 | 22.13 | -1.52% | 208,973 |
| Oct 15, 2025 | 23.10 | 23.52 | 23.00 | 23.00 | 22.47 | 0.70% | 158,214 |
| Oct 14, 2025 | 22.72 | 23.08 | 22.55 | 22.84 | 22.32 | 0.04% | 284,354 |
| Oct 13, 2025 | 22.92 | 23.13 | 22.72 | 22.83 | 22.31 | 1.47% | 205,382 |
| Oct 10, 2025 | 23.24 | 23.55 | 22.46 | 22.50 | 21.99 | -3.76% | 230,970 |
| Oct 9, 2025 | 23.79 | 23.99 | 23.20 | 23.38 | 22.85 | -1.60% | 114,955 |
| Oct 8, 2025 | 23.76 | 23.81 | 23.53 | 23.76 | 23.22 | -0.25% | 100,060 |
| Oct 7, 2025 | 23.40 | 23.83 | 23.12 | 23.82 | 23.28 | 1.71% | 175,356 |
| Oct 6, 2025 | 23.59 | 23.62 | 23.25 | 23.42 | 22.88 | 0.34% | 143,046 |
| Oct 3, 2025 | 23.61 | 23.95 | 23.33 | 23.34 | 22.81 | -1.02% | 93,071 |
| Oct 2, 2025 | 23.75 | 24.00 | 23.49 | 23.58 | 23.04 | -1.17% | 87,515 |
| Oct 1, 2025 | 24.06 | 24.17 | 23.85 | 23.86 | 23.31 | -0.58% | 94,379 |
| Sep 30, 2025 | 24.12 | 24.23 | 23.81 | 24.00 | 23.45 | -0.58% | 169,439 |
| Sep 29, 2025 | 24.28 | 24.28 | 23.85 | 24.14 | 23.59 | -0.33% | 103,144 |
| Sep 26, 2025 | 24.02 | 24.30 | 24.02 | 24.22 | 23.67 | 0.87% | 115,794 |
| Sep 25, 2025 | 23.70 | 24.07 | 23.63 | 24.01 | 23.46 | 1.01% | 115,837 |
| Sep 24, 2025 | 23.46 | 23.85 | 23.46 | 23.77 | 23.23 | 2.15% | 155,821 |
| Sep 23, 2025 | 22.89 | 23.46 | 22.89 | 23.27 | 22.74 | 2.11% | 212,090 |
| Sep 22, 2025 | 23.50 | 23.53 | 22.78 | 22.79 | 22.27 | -2.77% | 259,446 |
| Sep 19, 2025 | 24.35 | 24.48 | 23.24 | 23.44 | 22.90 | -3.58% | 1,649,039 |
| Sep 18, 2025 | 24.38 | 24.67 | 24.29 | 24.31 | 23.75 | -0.53% | 358,029 |
| Sep 17, 2025 | 24.08 | 24.68 | 24.08 | 24.44 | 23.88 | 0.70% | 360,667 |
| Sep 16, 2025 | 23.91 | 24.39 | 23.91 | 24.27 | 23.71 | 1.12% | 273,825 |
| Sep 15, 2025 | 24.05 | 24.52 | 24.00 | 24.00 | 23.45 | -0.54% | 503,219 |
| Sep 12, 2025 | 23.81 | 24.49 | 23.67 | 24.13 | 23.58 | 1.34% | 600,008 |
| Sep 11, 2025 | 23.15 | 23.81 | 23.15 | 23.81 | 23.27 | 2.90% | 263,805 |
| Sep 10, 2025 | 23.41 | 23.78 | 23.01 | 23.14 | 22.61 | -0.47% | 293,380 |
| Sep 9, 2025 | 23.10 | 23.80 | 23.03 | 23.25 | 22.72 | 0.56% | 199,036 |
| Sep 8, 2025 | 23.49 | 23.89 | 22.96 | 23.12 | 22.59 | -1.45% | 237,572 |
| Sep 5, 2025 | 23.90 | 23.95 | 23.35 | 23.46 | 22.92 | -1.39% | 152,739 |
| Sep 4, 2025 | 23.73 | 24.05 | 23.66 | 23.79 | 23.25 | 0.25% | 196,935 |
| Sep 3, 2025 | 23.90 | 24.00 | 23.67 | 23.73 | 23.19 | -0.63% | 158,455 |
| Sep 2, 2025 | 24.10 | 24.16 | 23.86 | 23.88 | 23.33 | -0.75% | 125,486 |
| Aug 29, 2025 | 23.91 | 24.30 | 23.91 | 24.06 | 23.51 | -0.37% | 274,851 |
| Aug 28, 2025 | 23.88 | 24.16 | 23.85 | 24.15 | 23.60 | 0.46% | 80,410 |
| Aug 27, 2025 | 23.80 | 24.15 | 23.80 | 24.04 | 23.49 | 0.33% | 103,964 |
| Aug 26, 2025 | 24.06 | 24.20 | 23.65 | 23.96 | 23.41 | -0.42% | 117,130 |
| Aug 25, 2025 | 24.47 | 24.47 | 24.00 | 24.06 | 23.51 | -1.39% | 91,063 |