Skip to main content
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
24.27
-0.21 (-0.86%)
At close: Dec 5, 2025, 4:00 PM EST
24.04
-0.23 (-0.93%)
After-hours: Dec 5, 2025, 7:00 PM EST

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4624.9124.0924.2724.27-0.86%284,143
Dec 4, 202524.8125.1424.3424.4824.48-1.29%243,891
Dec 3, 202524.8125.1424.7724.8024.800.73%279,432
Dec 2, 202525.3425.3424.5324.6224.62-2.57%192,110
Dec 1, 202525.8026.0724.7425.2725.270.08%453,736
Nov 28, 202525.0125.5525.0125.2525.250.32%135,580
Nov 26, 202524.4125.1724.3825.1725.172.53%412,061
Nov 25, 202523.7224.5723.7224.5524.553.28%168,549
Nov 24, 202523.5423.9923.4023.7723.770.55%164,917
Nov 21, 202523.6323.9923.5623.6423.64-0.21%228,365
Nov 20, 202523.8424.3023.4323.6923.690.30%221,753
Nov 19, 202523.2623.7923.1023.6223.620.81%135,471
Nov 18, 202523.5223.5723.1623.4323.430.34%124,225
Nov 17, 202523.6423.8723.3123.3523.35-2.01%134,839
Nov 14, 202523.5424.0023.3323.8323.831.36%133,757
Nov 13, 202523.3223.5823.1323.5123.511.64%299,046
Nov 12, 202523.8523.9122.8723.1323.13-3.63%497,615
Nov 11, 202523.3924.1123.3924.0024.002.35%202,348
Nov 10, 202523.9123.9123.1023.4523.45-1.26%431,040
Nov 7, 202524.2424.2523.4523.7523.75-1.57%277,211
Nov 6, 202523.6124.2823.2924.1324.132.94%369,340
Nov 5, 202522.9923.6622.5723.4423.446.59%421,671
Nov 4, 202522.0822.3921.9221.9921.99-1.26%273,201
Nov 3, 202522.1922.3921.9522.2722.270.91%922,768
Oct 31, 202522.0622.3221.8522.0722.07-0.32%128,796
Oct 30, 202522.1022.4821.9022.1422.140.36%247,173
Oct 29, 202522.3522.6322.0122.0622.06-0.85%215,386
Oct 28, 202522.4222.5522.0522.2522.25-0.71%339,804
Oct 27, 202522.5022.7222.2222.4122.41-2.69%199,103
Oct 24, 202523.6923.6922.8123.0322.511.54%336,968
Oct 23, 202523.6323.7422.6722.6822.16-3.16%500,193
Oct 22, 202523.5023.6523.0223.4222.890.30%151,687
Oct 21, 202523.5023.8323.3123.3522.82-0.26%94,322
Oct 20, 202523.2823.5823.1323.4122.881.43%193,041
Oct 17, 202522.8923.2222.6623.0822.551.90%132,226
Oct 16, 202523.0823.1222.5122.6522.13-1.52%208,973
Oct 15, 202523.1023.5223.0023.0022.480.70%158,214
Oct 14, 202522.7223.0822.5522.8422.320.04%284,354
Oct 13, 202522.9223.1322.7222.8322.311.47%205,382
Oct 10, 202523.2423.5522.4622.5021.99-3.76%230,970
Oct 9, 202523.7923.9923.2023.3822.85-1.60%114,955
Oct 8, 202523.7623.8123.5323.7623.22-0.25%100,060
Oct 7, 202523.4023.8323.1223.8223.281.71%175,356
Oct 6, 202523.5923.6223.2523.4222.890.34%143,046
Oct 3, 202523.6123.9523.3323.3422.81-1.02%93,071
Oct 2, 202523.7524.0023.4923.5823.04-1.17%87,515
Oct 1, 202524.0624.1723.8523.8623.32-0.58%94,379
Sep 30, 202524.1224.2323.8124.0023.45-0.58%169,439
Sep 29, 202524.2824.2823.8524.1423.59-0.33%103,144
Sep 26, 202524.0224.3024.0224.2223.670.87%115,794
Sep 25, 202523.7024.0723.6324.0123.461.01%115,837
Sep 24, 202523.4623.8523.4623.7723.232.15%155,821
Sep 23, 202522.8923.4622.8923.2722.742.11%212,090
Sep 22, 202523.5023.5322.7822.7922.27-2.77%259,446
Sep 19, 202524.3524.4823.2423.4422.91-3.58%1,649,039
Sep 18, 202524.3824.6724.2924.3123.76-0.53%358,029
Sep 17, 202524.0824.6824.0824.4423.880.70%360,667
Sep 16, 202523.9124.3923.9124.2723.721.12%273,825
Sep 15, 202524.0524.5224.0024.0023.45-0.54%503,219
Sep 12, 202523.8124.4923.6724.1323.581.34%600,008
Sep 11, 202523.1523.8123.1523.8123.272.90%263,805
Sep 10, 202523.4123.7823.0123.1422.61-0.47%293,380
Sep 9, 202523.1023.8023.0323.2522.720.56%199,036
Sep 8, 202523.4923.8922.9623.1222.59-1.45%237,572
Sep 5, 202523.9023.9523.3523.4622.93-1.39%152,739
Sep 4, 202523.7324.0523.6623.7923.250.25%196,935
Sep 3, 202523.9024.0023.6723.7323.19-0.63%158,461
Sep 2, 202524.1024.1623.8623.8823.34-0.75%125,486
Aug 29, 202523.9124.3023.9124.0623.51-0.37%274,851
Aug 28, 202523.8824.1623.8524.1523.600.46%80,410
Aug 27, 202523.8024.1523.8024.0423.490.33%103,964
Aug 26, 202524.0624.2023.6523.9623.41-0.42%117,130
Aug 25, 202524.4724.4724.0024.0623.51-1.39%91,063
Aug 22, 202524.4324.6124.1324.4023.840.54%116,482
Aug 21, 202524.3324.4524.1224.2723.720.17%97,587
Aug 20, 202524.1424.4024.1424.2323.68-0.04%76,219
Aug 19, 202524.3024.4424.0924.2423.69-0.12%61,515
Aug 18, 202524.2024.4023.9624.2723.720.21%126,921
Aug 15, 202524.3024.5024.2024.2223.67-0.45%62,171
Aug 14, 202524.5824.5824.0024.3323.78-1.02%96,880
Aug 13, 202524.4524.5824.0924.5824.020.90%132,347
Aug 12, 202523.9924.4423.8224.3623.802.83%197,749
Aug 11, 202524.0324.1123.6723.6923.15-2.71%178,182
Aug 8, 202523.7224.3523.5724.3523.793.66%297,585
Aug 7, 202524.1024.3823.4023.4922.95-1.47%233,258
Aug 6, 202523.4924.1323.4923.8423.301.97%153,079
Aug 5, 202523.5523.7323.2323.3822.85-128,264
Aug 4, 202523.0923.3822.8823.3822.850.86%232,279
Aug 1, 202523.8423.8422.9823.1822.65-2.81%194,406
Jul 31, 202524.0724.1423.7223.8523.31-0.91%117,455
Jul 30, 202524.1524.2023.8024.0723.52-0.41%123,832
Jul 29, 202523.9324.1923.7524.1723.620.83%163,206
Jul 28, 202524.0924.2623.9323.9723.42-2.40%192,380
Jul 25, 202524.7824.9724.3124.5623.49-1.09%393,156
Jul 24, 202524.5824.9724.5024.8323.751.10%133,066
Jul 23, 202524.3724.6524.2524.5623.491.61%102,985
Jul 22, 202524.0024.2824.0024.1723.110.75%94,325
Jul 21, 202524.3824.4923.9223.9922.94-1.03%136,922
Jul 18, 202524.4524.4524.0324.2423.180.33%123,242
Jul 17, 202524.0424.1923.9124.1623.100.17%89,914