Skip to main content
logo
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
26.36
+0.26 (1.00%)
At close: Jul 2, 2026, 4:00 PM EDT
26.69
+0.33 (1.24%)
After-hours: Jul 2, 2026, 7:00 PM EDT

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202626.1026.5726.0226.3626.361.00%168,056
Jul 1, 202626.0926.7325.8126.1026.10-1.10%193,193
Jun 30, 202626.2526.5026.0926.3926.391.38%67,375
Jun 29, 202626.1526.4226.0226.0326.03-1.18%86,308
Jun 26, 202626.1026.5126.1026.3426.34-0.19%108,730
Jun 25, 202624.9526.4124.9126.3926.396.37%174,191
Jun 24, 202626.2026.4924.8124.8124.81-5.52%367,237
Jun 23, 202625.6026.3525.5026.2626.262.74%152,989
Jun 22, 202625.0025.9424.8225.5625.562.00%331,937
Jun 18, 202625.2825.6624.8225.0625.06-1.84%1,718,955
Jun 17, 202625.7625.9825.0825.5325.53-0.85%404,610
Jun 16, 202626.0026.3625.5825.7525.75-1.11%357,026
Jun 15, 202626.5026.8126.0126.0426.04-2.58%402,934
Jun 12, 202627.9827.9826.0126.7326.73-5.51%801,855
Jun 11, 202627.6528.2927.6328.2928.292.09%108,651
Jun 10, 202627.5928.2627.5927.7127.710.18%98,582
Jun 9, 202627.7528.1627.6627.6627.66-0.65%133,035
Jun 8, 202627.9128.4327.7227.8427.84-0.04%60,041
Jun 5, 202628.7828.7827.7027.8527.85-2.69%111,179
Jun 4, 202627.7128.8427.7128.6228.622.58%110,030
Jun 3, 202628.2828.5227.6527.9027.90-2.04%142,558
Jun 2, 202627.9528.5627.7428.4828.482.26%174,108
Jun 1, 202627.3628.1827.3627.8527.851.16%278,352
May 29, 202628.5028.8327.4127.5327.53-4.14%262,569
May 28, 202628.7729.1928.5928.7228.72-0.93%203,123
May 27, 202629.1529.4528.5228.9928.99-0.34%265,186
May 26, 202628.9029.4428.2729.0929.09-249,532
May 22, 202629.5029.6028.9029.0929.09-1.22%208,825
May 21, 202629.7529.8429.1929.4529.45-0.71%132,656
May 20, 202630.3030.3629.1929.6629.66-2.11%169,327
May 19, 202630.4030.5529.7630.3030.300.36%161,338
May 18, 202629.6330.4328.9730.1930.191.75%203,105
May 15, 202629.4929.9429.2429.6729.670.54%224,218
May 14, 202628.5429.6728.5029.5129.512.79%255,132
May 13, 202629.1129.5028.6228.7128.71-1.75%135,551
May 12, 202627.6629.4727.2629.2229.226.53%253,062
May 11, 202628.0528.1927.3327.4327.43-2.52%220,107
May 8, 202627.8028.1427.3528.1428.141.92%491,984
May 7, 202626.8027.6126.3927.6127.612.26%222,261
May 6, 202627.1627.3926.5127.0027.00-1.28%171,188
May 5, 202626.7627.7026.7527.3527.351.48%107,393
May 4, 202627.6527.7726.8626.9526.95-2.88%191,312
May 1, 202627.5927.7727.1827.7527.751.02%134,316
Apr 30, 202626.8727.4826.6627.4727.471.03%214,419
Apr 29, 202627.2927.3126.8127.1927.190.04%114,896
Apr 28, 202627.0527.2626.5727.1827.181.49%157,805
Apr 27, 202626.7527.1126.7426.7826.78-0.80%108,580
Apr 24, 202627.2827.6027.2627.5227.000.33%179,294
Apr 23, 202627.0127.4826.8727.4326.912.12%124,506
Apr 22, 202626.5027.0026.4526.8626.351.55%190,820