Skip to main content
logo
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
25.55
-0.63 (-2.41%)
Sep 22, 2026, 4:00 PM EDT - Market closed

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202626.1626.2825.4325.5525.55-2.41%293,800
Sep 21, 202626.8026.8025.8326.1826.18-2.57%389,136
Sep 18, 202626.4626.9826.2226.8726.872.67%3,087,842
Sep 17, 202626.1226.5226.0726.1726.170.11%473,572
Sep 16, 202626.1726.6126.0026.1426.14-0.76%351,689
Sep 15, 202626.5627.0026.1226.3426.34-1.31%440,209
Sep 14, 202627.7027.7026.5526.6926.69-3.44%500,979
Sep 11, 202627.7227.9327.5827.6427.64-0.47%525,200
Sep 10, 202627.7527.9027.4227.7727.770.33%581,439
Sep 9, 202627.8527.8727.6227.6827.680.73%392,787
Sep 8, 202627.4927.7827.2427.4827.480.77%224,401
Sep 4, 202627.2427.4627.1027.2727.27-1.05%173,748
Sep 3, 202627.5527.6227.2127.5627.560.33%227,901
Sep 2, 202627.2027.6026.9627.4727.470.99%369,554
Sep 1, 202627.1227.2726.8127.2027.200.52%475,610
Aug 31, 202627.0727.1426.8327.0627.060.48%217,901
Aug 28, 202626.5526.9926.5526.9326.930.67%89,848
Aug 27, 202627.1527.1526.6326.7526.75-1.18%338,091
Aug 26, 202626.8227.2126.6927.0727.071.16%273,877
Aug 25, 202626.5026.9126.3426.7626.761.21%354,338
Aug 24, 202626.6026.7726.3326.4426.44-0.41%278,741
Aug 21, 202626.6126.6126.0626.5526.550.72%154,517
Aug 20, 202626.9226.9226.3226.3626.36-1.82%157,687
Aug 19, 202626.8626.9226.3126.8526.850.67%327,454
Aug 18, 202627.0627.0626.4626.6726.67-0.89%285,455
Aug 17, 202626.8427.0326.4026.9126.911.09%368,203
Aug 14, 202625.9626.7525.9626.6226.622.15%621,243
Aug 13, 202626.5126.5125.8526.0626.06-1.66%344,988
Aug 12, 202625.9326.5325.8026.5026.502.55%157,642
Aug 11, 202625.6626.2325.6025.8425.84-0.73%208,610
Aug 10, 202625.7526.0925.5426.0326.030.81%538,022
Aug 7, 202626.0926.2325.4625.8225.82-1.00%278,436
Aug 6, 202626.0426.3925.9726.0826.081.44%212,220
Aug 5, 202626.2526.4725.6625.7125.71-2.32%177,910
Aug 4, 202626.0026.4025.6426.3226.322.41%211,369
Aug 3, 202626.0326.3225.2625.7025.70-1.76%420,424
Jul 31, 202626.3426.6125.8126.1626.160.15%333,784
Jul 30, 202625.5126.1425.5126.1226.122.67%242,550
Jul 29, 202625.9126.1625.4025.4425.44-1.74%206,876
Jul 28, 202625.6826.0825.3725.8925.890.78%181,588
Jul 27, 202625.7526.0325.5325.6925.69-0.64%331,346
Jul 24, 202626.8927.2426.3126.3825.86-1.93%203,797
Jul 23, 202626.9427.3926.6526.9026.360.11%176,367
Jul 22, 202627.2427.3926.8126.8726.34-0.37%140,852
Jul 21, 202626.8927.1726.7426.9726.430.78%123,278
Jul 20, 202626.2527.0826.2526.7626.232.57%201,223
Jul 17, 202627.0127.0926.0226.0925.57-3.05%191,752
Jul 16, 202626.6027.2526.6026.9126.371.17%74,302
Jul 15, 202627.2627.4126.5926.6026.07-1.85%233,424
Jul 14, 202626.8027.2426.8027.1026.560.78%205,399