USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
27.71
+0.28 (1.02%)
At close: Mar 4, 2026, 4:00 PM EST
27.16
-0.55 (-2.00%)
After-hours: Mar 4, 2026, 7:32 PM EST
USA Compression Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 27.40 | 27.72 | 26.95 | 27.71 | 27.71 | 1.02% | 145,424 |
| Mar 3, 2026 | 27.84 | 27.84 | 26.81 | 27.43 | 27.43 | -1.15% | 245,601 |
| Mar 2, 2026 | 27.37 | 27.76 | 26.99 | 27.75 | 27.75 | 1.57% | 175,664 |
| Feb 27, 2026 | 27.59 | 27.62 | 27.06 | 27.32 | 27.32 | -1.01% | 186,750 |
| Feb 26, 2026 | 27.57 | 27.69 | 27.28 | 27.60 | 27.60 | 0.11% | 134,041 |
| Feb 25, 2026 | 27.04 | 27.62 | 26.60 | 27.57 | 27.57 | 2.34% | 284,617 |
| Feb 24, 2026 | 26.95 | 26.96 | 26.51 | 26.94 | 26.94 | - | 147,006 |
| Feb 23, 2026 | 26.82 | 27.31 | 26.40 | 26.94 | 26.94 | 0.64% | 185,417 |
| Feb 20, 2026 | 27.02 | 27.21 | 26.45 | 26.77 | 26.77 | -0.48% | 206,788 |
| Feb 19, 2026 | 26.75 | 26.90 | 26.24 | 26.90 | 26.90 | 1.28% | 205,982 |
| Feb 18, 2026 | 26.60 | 26.74 | 26.07 | 26.56 | 26.56 | 2.43% | 166,462 |
| Feb 17, 2026 | 27.08 | 27.08 | 25.61 | 25.93 | 25.93 | -2.52% | 264,053 |
| Feb 13, 2026 | 26.20 | 26.68 | 26.20 | 26.60 | 26.60 | 0.68% | 122,898 |
| Feb 12, 2026 | 26.82 | 27.20 | 26.14 | 26.42 | 26.42 | -2.26% | 197,715 |
| Feb 11, 2026 | 26.85 | 27.13 | 26.59 | 27.03 | 27.03 | 1.69% | 141,672 |
| Feb 10, 2026 | 26.80 | 26.80 | 25.99 | 26.58 | 26.58 | -0.52% | 229,459 |
| Feb 9, 2026 | 26.28 | 26.94 | 26.24 | 26.72 | 26.72 | 1.40% | 442,145 |
| Feb 6, 2026 | 26.28 | 26.49 | 26.09 | 26.35 | 26.35 | 0.76% | 202,953 |
| Feb 5, 2026 | 25.70 | 26.16 | 25.60 | 26.15 | 26.15 | 1.32% | 264,786 |
| Feb 4, 2026 | 25.67 | 25.89 | 25.13 | 25.81 | 25.81 | 1.10% | 130,392 |
| Feb 3, 2026 | 25.37 | 25.54 | 25.11 | 25.53 | 25.53 | 0.87% | 103,218 |
| Feb 2, 2026 | 25.73 | 25.73 | 25.08 | 25.31 | 25.31 | -2.13% | 229,535 |
| Jan 30, 2026 | 25.50 | 25.86 | 25.11 | 25.86 | 25.86 | 0.23% | 172,238 |
| Jan 29, 2026 | 25.36 | 25.80 | 25.22 | 25.80 | 25.80 | 2.22% | 334,589 |
| Jan 28, 2026 | 25.37 | 25.37 | 24.94 | 25.24 | 25.24 | 0.16% | 179,093 |
| Jan 27, 2026 | 24.84 | 25.31 | 24.76 | 25.20 | 25.20 | 1.12% | 366,306 |
| Jan 26, 2026 | 24.75 | 25.10 | 24.32 | 24.92 | 24.92 | -0.91% | 266,236 |
| Jan 23, 2026 | 25.43 | 25.56 | 25.14 | 25.15 | 24.63 | -0.12% | 270,971 |
| Jan 22, 2026 | 25.03 | 25.43 | 25.03 | 25.18 | 24.65 | 0.20% | 193,958 |
| Jan 21, 2026 | 25.15 | 25.75 | 25.08 | 25.13 | 24.61 | 0.64% | 151,927 |
| Jan 20, 2026 | 25.64 | 25.75 | 24.78 | 24.97 | 24.45 | -2.58% | 319,046 |
| Jan 16, 2026 | 25.72 | 25.72 | 25.25 | 25.63 | 25.09 | -0.39% | 166,201 |
| Jan 15, 2026 | 25.00 | 25.73 | 25.00 | 25.73 | 25.19 | 1.54% | 271,949 |
| Jan 14, 2026 | 25.52 | 25.95 | 25.10 | 25.34 | 24.81 | -0.55% | 208,541 |
| Jan 13, 2026 | 25.25 | 25.54 | 25.20 | 25.48 | 24.95 | 1.43% | 172,425 |
| Jan 12, 2026 | 25.12 | 25.14 | 24.82 | 25.12 | 24.60 | 0.32% | 160,858 |
| Jan 9, 2026 | 24.68 | 25.07 | 24.47 | 25.04 | 24.52 | 1.46% | 273,654 |
| Jan 8, 2026 | 23.95 | 24.74 | 23.95 | 24.68 | 24.16 | 3.05% | 161,442 |
| Jan 7, 2026 | 23.82 | 24.19 | 23.63 | 23.95 | 23.45 | 0.63% | 250,169 |
| Jan 6, 2026 | 23.91 | 24.36 | 23.71 | 23.80 | 23.30 | -0.92% | 424,374 |
| Jan 5, 2026 | 24.00 | 24.17 | 23.33 | 24.02 | 23.52 | 0.97% | 182,543 |
| Jan 2, 2026 | 22.96 | 23.85 | 22.88 | 23.79 | 23.29 | 3.43% | 222,790 |
| Dec 31, 2025 | 22.90 | 23.24 | 22.71 | 23.00 | 22.52 | -0.43% | 420,875 |
| Dec 30, 2025 | 22.95 | 23.16 | 22.73 | 23.10 | 22.62 | 1.63% | 222,627 |
| Dec 29, 2025 | 23.08 | 23.26 | 22.72 | 22.73 | 22.26 | -0.74% | 296,340 |
| Dec 26, 2025 | 23.15 | 23.45 | 22.90 | 22.90 | 22.42 | -0.91% | 263,917 |
| Dec 24, 2025 | 23.22 | 23.47 | 23.04 | 23.11 | 22.63 | 0.30% | 197,598 |
| Dec 23, 2025 | 23.00 | 23.43 | 22.99 | 23.04 | 22.56 | 0.48% | 401,069 |
| Dec 22, 2025 | 22.86 | 23.31 | 22.86 | 22.93 | 22.45 | 1.24% | 391,387 |
| Dec 19, 2025 | 23.60 | 23.83 | 22.65 | 22.65 | 22.18 | -3.86% | 758,872 |