Skip to main content
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
27.56
-0.19 (-0.68%)
Mar 6, 2026, 1:33 PM EST - Market open

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.8027.8127.5227.73--0.07%26,556
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
Jan 30, 202625.5025.8625.1125.8625.860.23%172,238
Jan 29, 202625.3625.8025.2225.8025.802.22%334,589
Jan 28, 202625.3725.3724.9425.2425.240.16%179,093
Jan 27, 202624.8425.3124.7625.2025.201.12%366,306
Jan 26, 202624.7525.1024.3224.9224.92-0.91%266,236
Jan 23, 202625.4325.5625.1425.1524.63-0.12%270,971
Jan 22, 202625.0325.4325.0325.1824.650.20%193,958
Jan 21, 202625.1525.7525.0825.1324.610.64%151,927
Jan 20, 202625.6425.7524.7824.9724.45-2.58%319,046
Jan 16, 202625.7225.7225.2525.6325.09-0.39%166,201
Jan 15, 202625.0025.7325.0025.7325.191.54%271,949
Jan 14, 202625.5225.9525.1025.3424.81-0.55%208,541
Jan 13, 202625.2525.5425.2025.4824.951.43%172,425
Jan 12, 202625.1225.1424.8225.1224.600.32%160,858
Jan 9, 202624.6825.0724.4725.0424.521.46%273,654
Jan 8, 202623.9524.7423.9524.6824.163.05%161,442
Jan 7, 202623.8224.1923.6323.9523.450.63%250,169
Jan 6, 202623.9124.3623.7123.8023.30-0.92%424,374
Jan 5, 202624.0024.1723.3324.0223.520.97%182,543
Jan 2, 202622.9623.8522.8823.7923.293.43%222,790
Dec 31, 202522.9023.2422.7123.0022.52-0.43%420,875
Dec 30, 202522.9523.1622.7323.1022.621.63%222,627
Dec 29, 202523.0823.2622.7222.7322.26-0.74%296,340
Dec 26, 202523.1523.4522.9022.9022.42-0.91%263,917
Dec 24, 202523.2223.4723.0423.1122.630.30%197,598
Dec 23, 202523.0023.4322.9923.0422.560.48%401,069
Dec 22, 202522.8623.3122.8622.9322.451.24%391,387
Dec 19, 202523.6023.8322.6522.6522.18-3.86%758,872
Dec 18, 202523.6323.8523.3223.5623.07-0.46%158,451
Dec 17, 202523.5523.8123.2423.6723.180.68%161,301
Dec 16, 202524.0924.0923.1823.5123.02-1.59%283,784
Dec 15, 202524.2724.2723.6323.8923.39-1.53%310,004
Dec 12, 202524.7924.7924.1624.2623.75-1.38%184,846
Dec 11, 202524.0224.6624.0224.6024.091.91%184,582
Dec 10, 202524.0424.5324.0424.1423.64-0.25%189,930
Dec 9, 202524.3924.6724.1524.2023.69-0.04%104,940
Dec 8, 202524.2124.4624.0024.2123.70-0.25%137,481
Dec 5, 202524.4624.9124.0924.2723.76-0.86%284,293
Dec 4, 202524.8125.1424.3424.4823.97-1.29%243,906
Dec 3, 202524.8125.1424.7724.8024.280.73%279,434
Dec 2, 202525.3425.3424.5324.6224.11-2.57%192,186
Dec 1, 202525.8026.0724.7425.2724.740.08%453,736
Nov 28, 202525.0125.5525.0125.2524.720.32%177,490
Nov 26, 202524.4125.1724.3825.1724.642.53%412,061
Nov 25, 202523.7224.5723.7224.5524.043.28%169,110
Nov 24, 202523.5423.9923.4023.7723.270.55%164,917
Nov 21, 202523.6323.9923.5623.6423.15-0.21%228,365
Nov 20, 202523.8424.3023.4323.6923.200.30%221,753
Nov 19, 202523.2623.7923.1023.6223.130.81%135,471
Nov 18, 202523.5223.5723.1623.4322.940.34%124,225
Nov 17, 202523.6423.8723.3123.3522.86-2.01%134,839
Nov 14, 202523.5424.0023.3323.8323.331.36%133,757
Nov 13, 202523.3223.5823.1323.5123.021.64%299,046
Nov 12, 202523.8523.9122.8723.1322.65-3.63%497,615
Nov 11, 202523.3924.1123.3924.0023.502.35%202,348
Nov 10, 202523.9123.9123.1023.4522.96-1.26%431,040
Nov 7, 202524.2424.2523.4523.7523.25-1.57%277,211
Nov 6, 202523.6124.2823.2924.1323.632.94%369,340
Nov 5, 202522.9923.6622.5723.4422.956.59%421,671
Nov 4, 202522.0822.3921.9221.9921.53-1.26%273,201
Nov 3, 202522.1922.3921.9522.2721.810.91%922,768
Oct 31, 202522.0622.3221.8522.0721.61-0.32%128,796
Oct 30, 202522.1022.4821.9022.1421.680.36%247,173
Oct 29, 202522.3522.6322.0122.0621.60-0.85%215,386
Oct 28, 202522.4222.5522.0522.2521.79-0.71%339,804
Oct 27, 202522.5022.7222.2222.4121.94-2.69%199,103
Oct 24, 202523.6923.6922.8123.0322.041.54%336,968
Oct 23, 202523.6323.7422.6722.6821.70-3.16%500,193
Oct 22, 202523.5023.6523.0223.4222.410.30%151,687
Oct 21, 202523.5023.8323.3123.3522.34-0.26%94,322
Oct 20, 202523.2823.5823.1323.4122.401.43%193,041
Oct 17, 202522.8923.2222.6623.0822.081.90%132,226
Oct 16, 202523.0823.1222.5122.6521.67-1.52%208,973
Oct 15, 202523.1023.5223.0023.0022.010.70%158,214
Oct 14, 202522.7223.0822.5522.8421.850.04%284,354
Oct 13, 202522.9223.1322.7222.8321.841.47%205,382