USA Compression Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.50	29.60	28.90	29.09	29.09	-1.22%	208,825
May 21, 2026	29.75	29.84	29.19	29.45	29.45	-0.71%	132,656
May 20, 2026	30.30	30.36	29.19	29.66	29.66	-2.11%	169,327
May 19, 2026	30.40	30.55	29.76	30.30	30.30	0.36%	161,338
May 18, 2026	29.63	30.43	28.97	30.19	30.19	1.75%	203,105
May 15, 2026	29.49	29.94	29.24	29.67	29.67	0.54%	224,218
May 14, 2026	28.54	29.67	28.50	29.51	29.51	2.79%	255,132
May 13, 2026	29.11	29.50	28.62	28.71	28.71	-1.75%	135,551
May 12, 2026	27.66	29.47	27.26	29.22	29.22	6.53%	253,062
May 11, 2026	28.05	28.19	27.33	27.43	27.43	-2.52%	220,107
May 8, 2026	27.80	28.14	27.35	28.14	28.14	1.92%	491,984
May 7, 2026	26.80	27.61	26.39	27.61	27.61	2.26%	222,261
May 6, 2026	27.16	27.39	26.51	27.00	27.00	-1.28%	171,188
May 5, 2026	26.76	27.70	26.75	27.35	27.35	1.48%	107,393
May 4, 2026	27.65	27.77	26.86	26.95	26.95	-2.88%	191,312
May 1, 2026	27.59	27.77	27.18	27.75	27.75	1.02%	134,316
Apr 30, 2026	26.87	27.48	26.66	27.47	27.47	1.03%	214,419
Apr 29, 2026	27.29	27.31	26.81	27.19	27.19	0.04%	114,896
Apr 28, 2026	27.05	27.26	26.57	27.18	27.18	1.49%	157,805
Apr 27, 2026	26.75	27.11	26.74	26.78	26.78	-0.80%	108,580
Apr 24, 2026	27.28	27.60	27.26	27.52	27.00	0.33%	179,294
Apr 23, 2026	27.01	27.48	26.87	27.43	26.91	2.12%	124,506
Apr 22, 2026	26.50	27.00	26.45	26.86	26.35	1.55%	190,820
Apr 21, 2026	26.30	26.90	25.87	26.45	25.95	0.76%	137,614
Apr 20, 2026	26.61	26.84	26.11	26.25	25.75	-1.06%	314,236
Apr 17, 2026	26.56	26.67	25.88	26.53	26.02	-0.71%	161,314
Apr 16, 2026	26.81	27.17	26.63	26.72	26.21	-0.45%	219,152
Apr 15, 2026	27.13	27.32	26.77	26.84	26.33	-0.59%	75,629
Apr 14, 2026	27.53	27.64	26.70	27.00	26.48	-1.93%	257,927
Apr 13, 2026	27.86	27.86	27.07	27.53	27.00	-0.15%	159,182
Apr 10, 2026	27.50	27.66	27.23	27.57	27.04	-0.43%	48,471
Apr 9, 2026	28.11	28.67	27.14	27.69	27.16	-1.98%	232,209
Apr 8, 2026	27.07	28.31	27.04	28.25	27.71	2.06%	148,487
Apr 7, 2026	27.36	27.88	27.36	27.68	27.15	0.80%	128,529
Apr 6, 2026	27.44	27.60	27.16	27.46	26.94	-0.58%	114,807
Apr 2, 2026	27.65	27.97	27.36	27.62	27.09	-0.18%	76,823
Apr 1, 2026	27.09	27.73	26.55	27.67	27.14	2.03%	188,091
Mar 31, 2026	27.16	27.63	26.76	27.12	26.60	-0.62%	170,944
Mar 30, 2026	28.32	28.32	27.00	27.29	26.77	-3.12%	154,066
Mar 27, 2026	28.27	28.50	27.75	28.17	27.63	-1.02%	235,506
Mar 26, 2026	28.10	28.77	27.82	28.46	27.92	0.81%	330,863
Mar 25, 2026	28.44	28.59	28.18	28.23	27.69	-0.77%	99,938
Mar 24, 2026	28.14	28.65	27.91	28.45	27.91	1.75%	112,440
Mar 23, 2026	28.33	28.70	27.86	27.96	27.43	-2.44%	330,962
Mar 20, 2026	28.71	28.80	28.22	28.66	28.11	0.46%	1,271,137
Mar 19, 2026	28.21	28.90	28.01	28.53	27.99	0.99%	251,357
Mar 18, 2026	28.34	28.35	27.80	28.25	27.71	-0.56%	161,846
Mar 17, 2026	27.99	28.61	27.99	28.41	27.87	1.50%	185,457
Mar 16, 2026	27.47	27.99	27.08	27.99	27.46	1.30%	163,061
Mar 13, 2026	27.35	27.63	26.90	27.63	27.10	1.39%	243,584