Skip to main content
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
27.18
+0.40 (1.49%)
At close: Apr 28, 2026, 4:00 PM EDT
27.50
+0.32 (1.18%)
After-hours: Apr 28, 2026, 7:34 PM EDT

USA Compression Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0527.2626.5727.1827.181.49%157,754
Apr 27, 202626.7527.1126.7426.7826.78-2.69%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
Feb 2, 202625.7325.7325.0825.3124.83-2.13%229,737
Jan 30, 202625.5025.8625.1125.8625.370.23%172,398
Jan 29, 202625.3625.8025.2225.8025.312.22%335,641
Jan 28, 202625.3725.3724.9425.2424.760.16%179,095
Jan 27, 202624.8425.3124.7625.2024.721.12%366,346
Jan 26, 202624.7525.1024.3224.9224.44-0.91%266,236
Jan 23, 202625.4325.5625.1425.1524.16-0.12%270,971
Jan 22, 202625.0325.4325.0325.1824.180.20%193,958
Jan 21, 202625.1525.7525.0825.1324.140.64%151,927
Jan 20, 202625.6425.7524.7824.9723.98-2.58%319,046
Jan 16, 202625.7225.7225.2525.6324.62-0.39%166,201
Jan 15, 202625.0025.7325.0025.7324.711.54%271,949
Jan 14, 202625.5225.9525.1025.3424.34-0.55%208,541
Jan 13, 202625.2525.5425.2025.4824.471.43%172,425
Jan 12, 202625.1225.1424.8225.1224.130.32%160,858
Jan 9, 202624.6825.0724.4725.0424.051.46%273,654
Jan 8, 202623.9524.7423.9524.6823.703.05%161,442
Jan 7, 202623.8224.1923.6323.9523.000.63%250,169
Jan 6, 202623.9124.3623.7123.8022.86-0.92%424,374
Jan 5, 202624.0024.1723.3324.0223.070.97%182,543
Jan 2, 202622.9623.8522.8823.7922.853.43%222,790
Dec 31, 202522.9023.2422.7123.0022.09-0.43%420,875
Dec 30, 202522.9523.1622.7323.1022.191.63%222,627
Dec 29, 202523.0823.2622.7222.7321.83-0.74%296,340
Dec 26, 202523.1523.4522.9022.9021.99-0.91%263,917
Dec 24, 202523.2223.4723.0423.1122.200.30%197,598
Dec 23, 202523.0023.4322.9923.0422.130.48%401,069
Dec 22, 202522.8623.3122.8622.9322.021.24%391,387
Dec 19, 202523.6023.8322.6522.6521.75-3.86%758,872
Dec 18, 202523.6323.8523.3223.5622.63-0.46%158,451
Dec 17, 202523.5523.8123.2423.6722.730.68%161,301
Dec 16, 202524.0924.0923.1823.5122.58-1.59%283,784
Dec 15, 202524.2724.2723.6323.8922.95-1.53%310,004
Dec 12, 202524.7924.7924.1624.2623.30-1.38%184,846
Dec 11, 202524.0224.6624.0224.6023.631.91%184,582
Dec 10, 202524.0424.5324.0424.1423.19-0.25%189,930
Dec 9, 202524.3924.6724.1524.2023.24-0.04%104,940
Dec 8, 202524.2124.4624.0024.2123.25-0.25%137,481
Dec 5, 202524.4624.9124.0924.2723.31-0.86%284,293
Dec 4, 202524.8125.1424.3424.4823.51-1.29%243,906
Dec 3, 202524.8125.1424.7724.8023.820.73%279,434