Skip to main content
logo
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
22.90
-0.21 (-0.91%)
Dec 26, 2025, 4:00 PM EST - Market closed

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202523.1523.4522.9022.9022.90-0.91%263,916
Dec 24, 202523.2223.4723.0423.1123.110.30%197,577
Dec 23, 202523.0023.4322.9923.0423.040.48%401,060
Dec 22, 202522.8623.3122.8622.9322.931.24%391,127
Dec 19, 202523.6023.8322.6522.6522.65-3.86%758,199
Dec 18, 202523.6323.8523.3223.5623.56-0.46%158,451
Dec 17, 202523.5523.8123.2423.6723.670.68%161,301
Dec 16, 202524.0924.0923.1823.5123.51-1.59%283,784
Dec 15, 202524.2724.2723.6323.8923.89-1.53%310,004
Dec 12, 202524.7924.7924.1624.2624.26-1.38%184,846
Dec 11, 202524.0224.6624.0224.6024.601.91%184,582
Dec 10, 202524.0424.5324.0424.1424.14-0.25%189,930
Dec 9, 202524.3924.6724.1524.2024.20-0.04%104,940
Dec 8, 202524.2124.4624.0024.2124.21-0.25%137,481
Dec 5, 202524.4624.9124.0924.2724.27-0.86%284,293
Dec 4, 202524.8125.1424.3424.4824.48-1.29%243,906
Dec 3, 202524.8125.1424.7724.8024.800.73%279,434
Dec 2, 202525.3425.3424.5324.6224.62-2.57%192,186
Dec 1, 202525.8026.0724.7425.2725.270.08%453,736
Nov 28, 202525.0125.5525.0125.2525.250.32%177,490
Nov 26, 202524.4125.1724.3825.1725.172.53%412,061
Nov 25, 202523.7224.5723.7224.5524.553.28%169,110
Nov 24, 202523.5423.9923.4023.7723.770.55%164,917
Nov 21, 202523.6323.9923.5623.6423.64-0.21%228,365
Nov 20, 202523.8424.3023.4323.6923.690.30%221,753
Nov 19, 202523.2623.7923.1023.6223.620.81%135,471
Nov 18, 202523.5223.5723.1623.4323.430.34%124,225
Nov 17, 202523.6423.8723.3123.3523.35-2.01%134,839
Nov 14, 202523.5424.0023.3323.8323.831.36%133,757
Nov 13, 202523.3223.5823.1323.5123.511.64%299,046
Nov 12, 202523.8523.9122.8723.1323.13-3.63%497,615
Nov 11, 202523.3924.1123.3924.0024.002.35%202,348
Nov 10, 202523.9123.9123.1023.4523.45-1.26%431,040
Nov 7, 202524.2424.2523.4523.7523.75-1.57%277,211
Nov 6, 202523.6124.2823.2924.1324.132.94%369,340
Nov 5, 202522.9923.6622.5723.4423.446.59%421,671
Nov 4, 202522.0822.3921.9221.9921.99-1.26%273,201
Nov 3, 202522.1922.3921.9522.2722.270.91%922,768
Oct 31, 202522.0622.3221.8522.0722.07-0.32%128,796
Oct 30, 202522.1022.4821.9022.1422.140.36%247,173
Oct 29, 202522.3522.6322.0122.0622.06-0.85%215,386
Oct 28, 202522.4222.5522.0522.2522.25-0.71%339,804
Oct 27, 202522.5022.7222.2222.4122.41-2.69%199,103
Oct 24, 202523.6923.6922.8123.0322.511.54%336,968
Oct 23, 202523.6323.7422.6722.6822.16-3.16%500,193
Oct 22, 202523.5023.6523.0223.4222.890.30%151,687
Oct 21, 202523.5023.8323.3123.3522.82-0.26%94,322
Oct 20, 202523.2823.5823.1323.4122.881.43%193,041
Oct 17, 202522.8923.2222.6623.0822.551.90%132,226
Oct 16, 202523.0823.1222.5122.6522.13-1.52%208,973