Skip to main content
logo
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
27.00
-0.53 (-1.93%)
At close: Apr 14, 2026, 4:00 PM EDT
27.00
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202627.5327.6426.7026.85--2.47%228,212
Apr 13, 202627.8627.8627.0727.5327.53-0.15%159,163
Apr 10, 202627.5027.6627.2327.5727.57-0.43%47,187
Apr 9, 202628.1128.6727.1427.6927.69-1.98%232,109
Apr 8, 202627.0728.3127.0428.2528.252.06%148,482
Apr 7, 202627.3627.8827.3627.6827.680.80%128,522
Apr 6, 202627.4427.6027.1627.4627.46-0.58%114,592
Apr 2, 202627.6527.9727.3627.6227.62-0.18%76,821
Apr 1, 202627.0927.7326.5527.6727.672.03%187,893
Mar 31, 202627.1627.6326.7627.1227.12-0.62%170,937
Mar 30, 202628.3228.3227.0027.2927.29-3.12%153,991
Mar 27, 202628.2728.5027.7528.1728.17-1.02%234,502
Mar 26, 202628.1028.7727.8228.4628.460.81%330,626
Mar 25, 202628.4428.5928.1828.2328.23-0.77%99,938
Mar 24, 202628.1428.6527.9128.4528.451.75%112,420
Mar 23, 202628.3328.7027.8627.9627.96-2.44%329,603
Mar 20, 202628.7128.8028.2228.6628.660.46%1,271,047
Mar 19, 202628.2128.9028.0128.5328.530.99%251,357
Mar 18, 202628.3428.3527.8028.2528.25-0.56%161,846
Mar 17, 202627.9928.6127.9928.4128.411.50%185,452
Mar 16, 202627.4727.9927.0827.9927.991.30%163,036
Mar 13, 202627.3527.6326.9027.6327.631.39%243,580
Mar 12, 202627.4827.7626.8427.2527.25-0.73%216,826
Mar 11, 202627.8228.0027.4227.4527.45-0.29%140,792
Mar 10, 202627.2828.0927.0727.5327.530.18%447,870
Mar 9, 202628.0028.0327.2527.4827.48-1.19%288,540
Mar 6, 202627.8027.8527.3827.8127.810.22%218,983
Mar 5, 202627.6327.8827.3727.7527.750.14%155,441
Mar 4, 202627.4027.7226.9527.7127.711.02%145,424
Mar 3, 202627.8427.8426.8127.4327.43-1.15%245,601
Mar 2, 202627.3727.7626.9927.7527.751.57%175,664
Feb 27, 202627.5927.6227.0627.3227.32-1.01%186,750
Feb 26, 202627.5727.6927.2827.6027.600.11%134,041
Feb 25, 202627.0427.6226.6027.5727.572.34%284,617
Feb 24, 202626.9526.9626.5126.9426.94-147,006
Feb 23, 202626.8227.3126.4026.9426.940.64%185,417
Feb 20, 202627.0227.2126.4526.7726.77-0.48%206,788
Feb 19, 202626.7526.9026.2426.9026.901.28%205,982
Feb 18, 202626.6026.7426.0726.5626.562.43%166,462
Feb 17, 202627.0827.0825.6125.9325.93-2.52%264,053
Feb 13, 202626.2026.6826.2026.6026.600.68%122,898
Feb 12, 202626.8227.2026.1426.4226.42-2.26%197,715
Feb 11, 202626.8527.1326.5927.0327.031.69%141,672
Feb 10, 202626.8026.8025.9926.5826.58-0.52%229,459
Feb 9, 202626.2826.9426.2426.7226.721.40%442,145
Feb 6, 202626.2826.4926.0926.3526.350.76%202,953
Feb 5, 202625.7026.1625.6026.1526.151.32%264,786
Feb 4, 202625.6725.8925.1325.8125.811.10%130,392
Feb 3, 202625.3725.5425.1125.5325.530.87%103,218
Feb 2, 202625.7325.7325.0825.3125.31-2.13%229,535