Skip to main content
logo
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
26.38
-0.52 (-1.93%)
At close: Jul 24, 2026, 4:00 PM EDT
26.38
0.00 (0.00%)
After-hours: Jul 24, 2026, 6:30 PM EDT

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202626.8927.2426.3126.3826.38-1.93%202,765
Jul 23, 202626.9427.3926.6526.9026.900.11%176,365
Jul 22, 202627.2427.3926.8126.8726.87-0.37%140,849
Jul 21, 202626.8927.1726.7426.9726.970.78%123,275
Jul 20, 202626.2527.0826.2526.7626.762.57%201,098
Jul 17, 202627.0127.0926.0226.0926.09-3.05%191,651
Jul 16, 202626.6027.2526.6026.9126.911.17%74,290
Jul 15, 202627.2627.4126.5926.6026.60-1.85%233,406
Jul 14, 202626.8027.2426.8027.1027.100.78%205,397
Jul 13, 202626.8027.1626.4126.8926.891.55%295,772
Jul 10, 202626.4527.0926.1726.4826.48-0.08%53,930
Jul 9, 202627.0627.3026.2726.5026.50-1.92%114,648
Jul 8, 202626.2327.1826.0127.0227.023.68%358,526
Jul 7, 202625.9226.2825.6426.0626.062.16%122,257
Jul 6, 202626.0626.6025.5025.5125.51-3.22%164,659
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