Skip to main content
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
26.34
-0.05 (-0.19%)
At close: Jun 26, 2026, 4:00 PM EDT
26.38
+0.04 (0.13%)
After-hours: Jun 26, 2026, 7:00 PM EDT

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202627.6629.4727.2629.2229.226.53%253,062
May 11, 202628.0528.1927.3327.4327.43-2.52%220,107
May 8, 202627.8028.1427.3528.1428.141.92%491,984
May 7, 202626.8027.6126.3927.6127.612.26%222,261
May 6, 202627.1627.3926.5127.0027.00-1.28%171,188
May 5, 202626.7627.7026.7527.3527.351.48%107,393
May 4, 202627.6527.7726.8626.9526.95-2.88%191,312
May 1, 202627.5927.7727.1827.7527.751.02%134,316
Apr 30, 202626.8727.4826.6627.4727.471.03%214,419
Apr 29, 202627.2927.3126.8127.1927.190.04%114,896
Apr 28, 202627.0527.2626.5727.1827.181.49%157,805
Apr 27, 202626.7527.1126.7426.7826.78-0.80%108,580
Apr 24, 202627.2827.6027.2627.5227.000.33%179,294
Apr 23, 202627.0127.4826.8727.4326.912.12%124,506
Apr 22, 202626.5027.0026.4526.8626.351.55%190,820
Apr 21, 202626.3026.9025.8726.4525.950.76%137,614
Apr 20, 202626.6126.8426.1126.2525.75-1.06%314,236
Apr 17, 202626.5626.6725.8826.5326.02-0.71%161,314
Apr 16, 202626.8127.1726.6326.7226.21-0.45%219,152
Apr 15, 202627.1327.3226.7726.8426.33-0.59%75,629
Apr 14, 202627.5327.6426.7027.0026.48-1.93%257,927
Apr 13, 202627.8627.8627.0727.5327.00-0.15%159,182
Apr 10, 202627.5027.6627.2327.5727.04-0.43%48,471
Apr 9, 202628.1128.6727.1427.6927.16-1.98%232,209
Apr 8, 202627.0728.3127.0428.2527.712.06%148,487
Apr 7, 202627.3627.8827.3627.6827.150.80%128,529
Apr 6, 202627.4427.6027.1627.4626.94-0.58%114,807
Apr 2, 202627.6527.9727.3627.6227.09-0.18%76,823
Apr 1, 202627.0927.7326.5527.6727.142.03%188,091
Mar 31, 202627.1627.6326.7627.1226.60-0.62%170,944
Mar 30, 202628.3228.3227.0027.2926.77-3.12%154,066
Mar 27, 202628.2728.5027.7528.1727.63-1.02%235,506
Mar 26, 202628.1028.7727.8228.4627.920.81%330,863
Mar 25, 202628.4428.5928.1828.2327.69-0.77%99,938
Mar 24, 202628.1428.6527.9128.4527.911.75%112,440
Mar 23, 202628.3328.7027.8627.9627.43-2.44%330,962
Mar 20, 202628.7128.8028.2228.6628.110.46%1,271,137
Mar 19, 202628.2128.9028.0128.5327.990.99%251,357
Mar 18, 202628.3428.3527.8028.2527.71-0.56%161,846
Mar 17, 202627.9928.6127.9928.4127.871.50%185,457
Mar 16, 202627.4727.9927.0827.9927.461.30%163,061
Mar 13, 202627.3527.6326.9027.6327.101.39%243,584
Mar 12, 202627.4827.7626.8427.2526.73-0.73%216,826
Mar 11, 202627.8228.0027.4227.4526.93-0.29%140,795
Mar 10, 202627.2828.0927.0727.5327.000.18%447,879
Mar 9, 202628.0028.0327.2527.4826.96-1.19%288,561
Mar 6, 202627.8027.8527.3827.8127.280.22%218,985
Mar 5, 202627.6327.8827.3727.7527.220.14%155,447
Mar 4, 202627.4027.7226.9527.7127.181.02%145,467
Mar 3, 202627.8427.8426.8127.4326.91-1.15%245,624
Mar 2, 202627.3727.7626.9927.7527.221.57%175,782
Feb 27, 202627.5927.6227.0627.3226.80-1.01%186,753
Feb 26, 202627.5727.6927.2827.6027.070.11%134,087
Feb 25, 202627.0427.6226.6027.5727.042.34%284,932
Feb 24, 202626.9526.9626.5126.9426.43-147,023
Feb 23, 202626.8227.3126.4026.9426.430.64%185,419
Feb 20, 202627.0227.2126.4526.7726.26-0.48%206,788
Feb 19, 202626.7526.9026.2426.9026.391.28%208,077
Feb 18, 202626.6026.7426.0726.5626.052.43%166,577
Feb 17, 202627.0827.0825.6125.9325.44-2.52%264,060
Feb 13, 202626.2026.6826.2026.6026.090.68%123,006
Feb 12, 202626.8227.2026.1426.4225.92-2.26%198,895
Feb 11, 202626.8527.1326.5927.0326.511.69%142,178
Feb 10, 202626.8026.8025.9926.5826.07-0.52%229,462
Feb 9, 202626.2826.9426.2426.7226.211.40%442,284
Feb 6, 202626.2826.4926.0926.3525.850.76%202,963
Feb 5, 202625.7026.1625.6026.1525.651.32%264,815
Feb 4, 202625.6725.8925.1325.8125.321.10%130,392
Feb 3, 202625.3725.5425.1125.5325.040.87%103,318