Skip to main content
logo
USA Compression Partners, LP (USAC)
TXSE: USAC · Real-Time Price · USD
24.82
-0.86 (-3.33%)
Nov 4, 2026, 2:40 PM EST - Market open

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202625.1225.3324.4824.8224.82-3.33%108,825
Nov 3, 202625.0026.0625.0025.6725.673.51%173,709
Nov 2, 202625.1525.3924.7724.8024.80-2.71%179,055
Oct 30, 202625.2325.8225.0125.4925.491.27%168,438
Oct 29, 202625.2925.3624.7625.1725.17-0.20%109,967
Oct 28, 202624.9425.4324.7625.2225.220.52%161,542
Oct 27, 202624.7525.3924.5225.0925.090.20%168,110
Oct 26, 202624.6025.0424.2325.0425.042.10%498,960
Oct 23, 202625.2525.4725.0525.0524.530.12%214,470
Oct 22, 202625.2825.4924.5525.0224.50-0.60%141,886
Oct 21, 202625.5425.5925.1725.1724.64-1.49%83,463
Oct 20, 202625.0125.5825.0125.5525.012.24%109,022
Oct 19, 202625.2125.7024.9924.9924.47-2.08%84,546
Oct 16, 202625.2125.5224.9525.5224.992.57%138,957
Oct 15, 202625.0025.0024.4024.8824.360.08%154,940
Oct 14, 202625.7125.7624.7724.8624.34-3.49%240,493
Oct 13, 202625.5325.7625.0225.7625.220.39%210,098
Oct 12, 202625.8926.0225.3325.6625.12-1.12%173,143
Oct 9, 202625.1726.0025.1725.9525.412.25%80,981
Oct 8, 202625.2525.3925.0325.3824.85-0.55%250,353
Oct 7, 202625.7226.1025.3025.5224.99-1.24%170,391
Oct 6, 202625.5825.9525.3825.8425.301.77%78,045
Oct 5, 202625.6825.9525.3325.3924.86-0.12%64,396
Oct 2, 202625.3525.5025.2125.4224.890.59%119,915
Oct 1, 202624.7525.2724.7225.2724.741.61%933,529
Sep 30, 202625.1525.1624.7624.8724.35-0.56%208,436
Sep 29, 202625.3425.3524.8225.0124.49-1.26%352,433
Sep 28, 202625.7325.7325.1425.3324.80-0.82%309,873
Sep 25, 202625.5825.6525.2525.5425.000.04%323,513
Sep 24, 202625.7426.2425.1825.5324.99-1.16%349,085
Sep 23, 202625.6125.8825.3525.8325.291.10%247,469
Sep 22, 202626.1626.2825.4325.5525.01-2.41%293,825
Sep 21, 202626.8026.8025.8326.1825.63-2.57%389,169
Sep 18, 202626.4626.9826.2226.8726.312.67%3,087,853
Sep 17, 202626.1226.5226.0726.1725.620.11%473,730
Sep 16, 202626.1726.6126.0026.1425.59-0.76%351,695
Sep 15, 202626.5627.0026.1226.3425.79-1.31%440,248
Sep 14, 202627.7027.7026.5526.6926.13-3.44%501,005
Sep 11, 202627.7227.9327.5827.6427.06-0.47%525,209
Sep 10, 202627.7527.9027.4227.7727.190.33%581,955
Sep 9, 202627.8527.8727.6227.6827.100.73%394,500
Sep 8, 202627.4927.7827.2427.4826.900.77%224,512
Sep 4, 202627.2427.4627.1027.2726.70-1.05%173,777
Sep 3, 202627.5527.6227.2127.5626.980.33%227,911
Sep 2, 202627.2027.6026.9627.4726.890.99%369,650
Sep 1, 202627.1227.2726.8127.2026.630.52%475,674
Aug 31, 202627.0727.1426.8327.0626.490.48%217,902
Aug 28, 202626.5526.9926.5526.9326.370.67%89,850
Aug 27, 202627.1527.1526.6326.7526.19-1.18%338,148
Aug 26, 202626.8227.2126.6927.0726.501.16%274,902