USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
27.47
+0.27 (0.99%)
At close: Sep 2, 2026, 4:00 PM EDT
27.06
-0.41 (-1.48%)
After-hours: Sep 2, 2026, 7:30 PM EDT
USA Compression Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 27.20 | 27.60 | 26.96 | 27.47 | 27.47 | 0.99% | 369,554 |
| Sep 1, 2026 | 27.12 | 27.27 | 26.81 | 27.20 | 27.20 | 0.52% | 475,610 |
| Aug 31, 2026 | 27.07 | 27.14 | 26.83 | 27.06 | 27.06 | 0.48% | 217,901 |
| Aug 28, 2026 | 26.55 | 26.99 | 26.55 | 26.93 | 26.93 | 0.67% | 89,848 |
| Aug 27, 2026 | 27.15 | 27.15 | 26.63 | 26.75 | 26.75 | -1.18% | 338,091 |
| Aug 26, 2026 | 26.82 | 27.21 | 26.69 | 27.07 | 27.07 | 1.16% | 273,877 |
| Aug 25, 2026 | 26.50 | 26.91 | 26.34 | 26.76 | 26.76 | 1.21% | 354,338 |
| Aug 24, 2026 | 26.60 | 26.77 | 26.33 | 26.44 | 26.44 | -0.41% | 278,741 |
| Aug 21, 2026 | 26.61 | 26.61 | 26.06 | 26.55 | 26.55 | 0.72% | 154,517 |
| Aug 20, 2026 | 26.92 | 26.92 | 26.32 | 26.36 | 26.36 | -1.82% | 157,687 |
| Aug 19, 2026 | 26.86 | 26.92 | 26.31 | 26.85 | 26.85 | 0.67% | 327,454 |
| Aug 18, 2026 | 27.06 | 27.06 | 26.46 | 26.67 | 26.67 | -0.89% | 285,455 |
| Aug 17, 2026 | 26.84 | 27.03 | 26.40 | 26.91 | 26.91 | 1.09% | 368,203 |
| Aug 14, 2026 | 25.96 | 26.75 | 25.96 | 26.62 | 26.62 | 2.15% | 621,243 |
| Aug 13, 2026 | 26.51 | 26.51 | 25.85 | 26.06 | 26.06 | -1.66% | 344,988 |
| Aug 12, 2026 | 25.93 | 26.53 | 25.80 | 26.50 | 26.50 | 2.55% | 157,642 |
| Aug 11, 2026 | 25.66 | 26.23 | 25.60 | 25.84 | 25.84 | -0.73% | 208,610 |
| Aug 10, 2026 | 25.75 | 26.09 | 25.54 | 26.03 | 26.03 | 0.81% | 538,022 |
| Aug 7, 2026 | 26.09 | 26.23 | 25.46 | 25.82 | 25.82 | -1.00% | 278,436 |
| Aug 6, 2026 | 26.04 | 26.39 | 25.97 | 26.08 | 26.08 | 1.44% | 212,220 |
| Aug 5, 2026 | 26.25 | 26.47 | 25.66 | 25.71 | 25.71 | -2.32% | 177,910 |
| Aug 4, 2026 | 26.00 | 26.40 | 25.64 | 26.32 | 26.32 | 2.41% | 211,369 |
| Aug 3, 2026 | 26.03 | 26.32 | 25.26 | 25.70 | 25.70 | -1.76% | 420,424 |
| Jul 31, 2026 | 26.34 | 26.61 | 25.81 | 26.16 | 26.16 | 0.15% | 333,784 |
| Jul 30, 2026 | 25.51 | 26.14 | 25.51 | 26.12 | 26.12 | 2.67% | 242,550 |
| Jul 29, 2026 | 25.91 | 26.16 | 25.40 | 25.44 | 25.44 | -1.74% | 206,876 |
| Jul 28, 2026 | 25.68 | 26.08 | 25.37 | 25.89 | 25.89 | 0.78% | 181,588 |
| Jul 27, 2026 | 25.75 | 26.03 | 25.53 | 25.69 | 25.69 | -0.64% | 331,346 |
| Jul 24, 2026 | 26.89 | 27.24 | 26.31 | 26.38 | 25.86 | -1.93% | 203,797 |
| Jul 23, 2026 | 26.94 | 27.39 | 26.65 | 26.90 | 26.36 | 0.11% | 176,367 |
| Jul 22, 2026 | 27.24 | 27.39 | 26.81 | 26.87 | 26.34 | -0.37% | 140,852 |
| Jul 21, 2026 | 26.89 | 27.17 | 26.74 | 26.97 | 26.43 | 0.78% | 123,278 |
| Jul 20, 2026 | 26.25 | 27.08 | 26.25 | 26.76 | 26.23 | 2.57% | 201,223 |
| Jul 17, 2026 | 27.01 | 27.09 | 26.02 | 26.09 | 25.57 | -3.05% | 191,752 |
| Jul 16, 2026 | 26.60 | 27.25 | 26.60 | 26.91 | 26.37 | 1.17% | 74,302 |
| Jul 15, 2026 | 27.26 | 27.41 | 26.59 | 26.60 | 26.07 | -1.85% | 233,424 |
| Jul 14, 2026 | 26.80 | 27.24 | 26.80 | 27.10 | 26.56 | 0.78% | 205,399 |
| Jul 13, 2026 | 26.80 | 27.16 | 26.41 | 26.89 | 26.35 | 1.55% | 295,799 |
| Jul 10, 2026 | 26.45 | 27.09 | 26.17 | 26.48 | 25.95 | -0.08% | 54,121 |
| Jul 9, 2026 | 27.06 | 27.30 | 26.27 | 26.50 | 25.97 | -1.92% | 114,781 |
| Jul 8, 2026 | 26.23 | 27.18 | 26.01 | 27.02 | 26.48 | 3.68% | 359,631 |
| Jul 7, 2026 | 25.92 | 26.28 | 25.64 | 26.06 | 25.54 | 2.16% | 122,257 |
| Jul 6, 2026 | 26.06 | 26.60 | 25.50 | 25.51 | 25.00 | -3.22% | 164,660 |
| Jul 2, 2026 | 26.10 | 26.57 | 26.02 | 26.36 | 25.84 | 1.00% | 168,058 |
| Jul 1, 2026 | 26.09 | 26.73 | 25.81 | 26.10 | 25.58 | -1.10% | 193,291 |
| Jun 30, 2026 | 26.25 | 26.50 | 26.09 | 26.39 | 25.86 | 1.38% | 67,380 |
| Jun 29, 2026 | 26.15 | 26.42 | 26.02 | 26.03 | 25.51 | -1.18% | 86,308 |
| Jun 26, 2026 | 26.10 | 26.51 | 26.10 | 26.34 | 25.82 | -0.19% | 108,730 |
| Jun 25, 2026 | 24.95 | 26.41 | 24.91 | 26.39 | 25.86 | 6.37% | 174,199 |
| Jun 24, 2026 | 26.20 | 26.49 | 24.81 | 24.81 | 24.32 | -5.52% | 367,317 |