NYSE : USAC
USA Compression Partners, LP — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 25.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
USA Compression Partners, LP (USAC) closed at 24.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.15 | 25.39 | 24.8 | 24.89 | 83,919 | -2.35% |
| 2026-10-30 | 25.23 | 25.82 | 25.01 | 25.49 | 168,438 | +1.27% |
| 2026-10-29 | 25.29 | 25.36 | 24.763 | 25.17 | 109,967 | -0.20% |
| 2026-10-28 | 24.94 | 25.43 | 24.76 | 25.22 | 161,542 | +0.52% |
| 2026-10-27 | 24.75 | 25.39 | 24.52 | 25.09 | 168,110 | +0.20% |
| 2026-10-26 | 24.6 | 25.04 | 24.226 | 25.04 | 498,960 | +2.10% |
| 2026-10-23 | 25.25 | 25.47 | 25.05 | 25.05 | 214,470 | +0.12% |
| 2026-10-22 | 25.28 | 25.492 | 24.55 | 25.02 | 141,886 | -0.60% |
| 2026-10-21 | 25.54 | 25.59 | 25.17 | 25.17 | 83,463 | -1.49% |
| 2026-10-20 | 25.01 | 25.58 | 25.01 | 25.55 | 109,022 | +2.24% |
| 2026-10-19 | 25.21 | 25.7 | 24.99 | 24.99 | 84,546 | -2.08% |
| 2026-10-16 | 25.21 | 25.52 | 24.95 | 25.52 | 138,957 | +2.57% |
| 2026-10-15 | 25 | 25 | 24.4 | 24.88 | 154,940 | +0.08% |
| 2026-10-14 | 25.71 | 25.76 | 24.77 | 24.86 | 240,493 | -3.49% |
| 2026-10-13 | 25.53 | 25.76 | 25.02 | 25.76 | 210,098 | +0.39% |
| 2026-10-12 | 25.89 | 26.02 | 25.33 | 25.66 | 173,143 | -1.12% |
| 2026-10-09 | 25.17 | 26 | 25.17 | 25.95 | 80,981 | +2.25% |
| 2026-10-08 | 25.25 | 25.39 | 25.03 | 25.38 | 250,353 | -0.55% |
| 2026-10-07 | 25.72 | 26.1 | 25.3 | 25.52 | 170,391 | -1.24% |
| 2026-10-06 | 25.58 | 25.95 | 25.38 | 25.84 | 78,045 | +1.77% |
| 2026-10-05 | 25.68 | 25.95 | 25.33 | 25.39 | 64,395 | -0.12% |
| 2026-10-02 | 25.35 | 25.5 | 25.21 | 25.42 | 119,915 | +0.59% |
| 2026-10-01 | 24.75 | 25.27 | 24.72 | 25.27 | 933,529 | +1.61% |
| 2026-09-30 | 25.15 | 25.16 | 24.76 | 24.87 | 208,436 | -0.56% |
| 2026-09-29 | 25.34 | 25.351 | 24.82 | 25.01 | 352,433 | -1.26% |
| 2026-09-28 | 25.73 | 25.73 | 25.14 | 25.33 | 309,873 | -0.82% |
| 2026-09-25 | 25.58 | 25.65 | 25.25 | 25.54 | 323,513 | +0.04% |
| 2026-09-24 | 25.74 | 26.24 | 25.18 | 25.53 | 349,085 | -1.16% |
| 2026-09-23 | 25.61 | 25.88 | 25.35 | 25.83 | 247,469 | +1.10% |
| 2026-09-22 | 26.16 | 26.28 | 25.43 | 25.55 | 293,825 | -2.41% |
| 2026-09-21 | 26.8 | 26.8 | 25.83 | 26.18 | 389,169 | -2.57% |
| 2026-09-18 | 26.46 | 26.98 | 26.215 | 26.87 | 3,087,853 | +2.67% |
| 2026-09-17 | 26.12 | 26.52 | 26.07 | 26.17 | 473,730 | +0.11% |
| 2026-09-16 | 26.17 | 26.61 | 26 | 26.14 | 351,695 | -0.76% |
| 2026-09-15 | 26.56 | 27 | 26.12 | 26.34 | 440,248 | -1.31% |
| 2026-09-14 | 27.7 | 27.7 | 26.55 | 26.69 | 501,005 | -3.44% |
| 2026-09-11 | 27.72 | 27.93 | 27.58 | 27.64 | 525,209 | -0.47% |
| 2026-09-10 | 27.75 | 27.9 | 27.42 | 27.77 | 581,955 | +0.33% |
| 2026-09-09 | 27.85 | 27.87 | 27.62 | 27.68 | 394,500 | +0.73% |
| 2026-09-08 | 27.49 | 27.78 | 27.24 | 27.48 | 224,512 | +0.77% |
| 2026-09-04 | 27.24 | 27.458 | 27.1 | 27.27 | 173,777 | -1.05% |
| 2026-09-03 | 27.55 | 27.62 | 27.21 | 27.56 | 227,911 | +0.33% |
| 2026-09-02 | 27.2 | 27.6 | 26.96 | 27.47 | 369,650 | +0.99% |
| 2026-09-01 | 27.12 | 27.265 | 26.81 | 27.2 | 475,674 | +0.52% |
| 2026-08-31 | 27.07 | 27.135 | 26.83 | 27.06 | 217,902 | +0.48% |
| 2026-08-28 | 26.55 | 26.99 | 26.55 | 26.93 | 89,850 | +0.67% |
| 2026-08-27 | 27.15 | 27.15 | 26.63 | 26.75 | 338,148 | -1.18% |
| 2026-08-26 | 26.82 | 27.205 | 26.694 | 27.07 | 274,902 | +1.16% |
| 2026-08-25 | 26.5 | 26.91 | 26.34 | 26.76 | 354,497 | +1.21% |
| 2026-08-24 | 26.6 | 26.765 | 26.333 | 26.44 | 279,013 | -0.41% |
| 2026-08-21 | 26.61 | 26.61 | 26.06 | 26.55 | 154,620 | +0.72% |
| 2026-08-20 | 26.92 | 26.92 | 26.32 | 26.36 | 157,688 | -1.82% |
| 2026-08-19 | 26.86 | 26.92 | 26.31 | 26.85 | 327,457 | +0.67% |
| 2026-08-18 | 27.06 | 27.06 | 26.46 | 26.67 | 285,458 | -0.89% |
| 2026-08-17 | 26.84 | 27.03 | 26.4 | 26.91 | 368,236 | +1.09% |
| 2026-08-14 | 25.96 | 26.75 | 25.96 | 26.62 | 621,281 | +2.15% |
| 2026-08-13 | 26.51 | 26.51 | 25.85 | 26.06 | 344,990 | -1.66% |
| 2026-08-12 | 25.93 | 26.53 | 25.8 | 26.5 | 157,647 | +2.55% |
| 2026-08-11 | 25.66 | 26.23 | 25.6 | 25.84 | 208,615 | -0.73% |
| 2026-08-10 | 25.75 | 26.085 | 25.535 | 26.03 | 538,049 | +0.81% |
| 2026-08-07 | 26.09 | 26.23 | 25.46 | 25.82 | 278,471 | -1.00% |
| 2026-08-06 | 26.04 | 26.39 | 25.97 | 26.08 | 212,223 | +1.44% |
| 2026-08-05 | 26.25 | 26.471 | 25.66 | 25.71 | 178,014 | -2.32% |
| 2026-08-04 | 26 | 26.4 | 25.642 | 26.32 | 211,386 | +2.41% |
| 2026-08-03 | 26.03 | 26.32 | 25.26 | 25.7 | 420,583 | -1.76% |
| 2026-07-31 | 26.34 | 26.61 | 25.81 | 26.16 | 333,803 | +0.15% |
| 2026-07-30 | 25.51 | 26.14 | 25.51 | 26.12 | 242,575 | +2.67% |
| 2026-07-29 | 25.91 | 26.16 | 25.4 | 25.44 | 207,024 | -1.74% |
| 2026-07-28 | 25.68 | 26.08 | 25.37 | 25.89 | 181,590 | +0.78% |
| 2026-07-27 | 25.75 | 26.025 | 25.53 | 25.69 | 331,348 | -0.64% |
| 2026-07-24 | 26.89 | 27.24 | 26.31 | 26.38 | 203,797 | -1.93% |
| 2026-07-23 | 26.94 | 27.39 | 26.65 | 26.9 | 176,367 | +0.11% |
| 2026-07-22 | 27.24 | 27.39 | 26.81 | 26.87 | 140,852 | -0.37% |
| 2026-07-21 | 26.89 | 27.17 | 26.74 | 26.97 | 123,278 | +0.78% |
| 2026-07-20 | 26.25 | 27.08 | 26.25 | 26.76 | 201,223 | +2.57% |
| 2026-07-17 | 27.01 | 27.087 | 26.02 | 26.09 | 191,752 | -3.05% |
| 2026-07-16 | 26.6 | 27.25 | 26.6 | 26.91 | 74,302 | +1.17% |
| 2026-07-15 | 27.26 | 27.413 | 26.59 | 26.6 | 233,424 | -1.85% |
| 2026-07-14 | 26.8 | 27.24 | 26.8 | 27.1 | 205,399 | +0.78% |
| 2026-07-13 | 26.8 | 27.16 | 26.41 | 26.89 | 295,799 | +1.55% |
| 2026-07-10 | 26.45 | 27.093 | 26.17 | 26.48 | 54,121 | -0.08% |
| 2026-07-09 | 27.06 | 27.3 | 26.27 | 26.5 | 114,781 | -1.92% |
| 2026-07-08 | 26.23 | 27.18 | 26.01 | 27.02 | 359,631 | +3.68% |
| 2026-07-07 | 25.92 | 26.28 | 25.64 | 26.06 | 122,257 | +2.16% |
| 2026-07-06 | 26.06 | 26.6 | 25.5 | 25.51 | 164,660 | -3.22% |
| 2026-07-02 | 26.1 | 26.572 | 26.02 | 26.36 | 168,058 | +1.00% |
| 2026-07-01 | 26.09 | 26.73 | 25.81 | 26.1 | 193,291 | -1.10% |
| 2026-06-30 | 26.25 | 26.499 | 26.09 | 26.39 | 67,380 | +1.38% |
| 2026-06-29 | 26.15 | 26.42 | 26.02 | 26.03 | 86,308 | -1.18% |
| 2026-06-26 | 26.1 | 26.51 | 26.1 | 26.34 | 108,730 | -0.19% |
| 2026-06-25 | 24.95 | 26.41 | 24.91 | 26.39 | 174,199 | +6.37% |
| 2026-06-24 | 26.2 | 26.49 | 24.81 | 24.81 | 367,317 | -5.52% |
| 2026-06-23 | 25.6 | 26.35 | 25.5 | 26.26 | 153,295 | +2.74% |
| 2026-06-22 | 25 | 25.94 | 24.82 | 25.56 | 331,955 | +2.00% |
| 2026-06-18 | 25.28 | 25.66 | 24.82 | 25.06 | 1,722,564 | -1.84% |
| 2026-06-17 | 25.76 | 25.98 | 25.08 | 25.53 | 404,614 | -0.85% |
| 2026-06-16 | 26 | 26.36 | 25.58 | 25.75 | 357,026 | -1.11% |
| 2026-06-15 | 26.5 | 26.81 | 26.01 | 26.04 | 403,085 | -2.58% |
| 2026-06-12 | 27.98 | 27.98 | 26.01 | 26.73 | 801,859 | -5.51% |
| 2026-06-11 | 27.65 | 28.29 | 27.63 | 28.29 | 108,652 | +2.09% |
| 2026-06-10 | 27.59 | 28.26 | 27.59 | 27.71 | 98,587 | +0.18% |
| 2026-06-09 | 27.75 | 28.16 | 27.66 | 27.66 | 133,057 | -0.65% |
| 2026-06-08 | 27.91 | 28.43 | 27.72 | 27.84 | 60,119 | -0.04% |
| 2026-06-05 | 28.78 | 28.78 | 27.695 | 27.85 | 111,179 | -2.69% |
| 2026-06-04 | 27.71 | 28.84 | 27.71 | 28.62 | 110,032 | +2.58% |
| 2026-06-03 | 28.28 | 28.52 | 27.65 | 27.9 | 142,578 | -2.04% |
| 2026-06-02 | 27.95 | 28.56 | 27.74 | 28.48 | 183,280 | +2.26% |
| 2026-06-01 | 27.36 | 28.18 | 27.36 | 27.85 | 278,362 | +1.16% |
| 2026-05-29 | 28.5 | 28.83 | 27.405 | 27.53 | 262,599 | -4.14% |
| 2026-05-28 | 28.77 | 29.19 | 28.585 | 28.72 | 203,294 | -0.93% |
| 2026-05-27 | 29.15 | 29.45 | 28.521 | 28.99 | 265,238 | -0.34% |
| 2026-05-26 | 28.9 | 29.44 | 28.27 | 29.09 | 249,557 | +0.00% |
| 2026-05-22 | 29.5 | 29.6 | 28.9 | 29.09 | 208,825 | -1.22% |
| 2026-05-21 | 29.75 | 29.84 | 29.19 | 29.45 | 132,656 | -0.71% |
| 2026-05-20 | 30.3 | 30.355 | 29.19 | 29.66 | 169,633 | -2.11% |
| 2026-05-19 | 30.4 | 30.55 | 29.76 | 30.3 | 161,339 | +0.36% |
| 2026-05-18 | 29.63 | 30.43 | 28.97 | 30.19 | 203,411 | +1.75% |
| 2026-05-15 | 29.49 | 29.94 | 29.24 | 29.67 | 224,218 | +0.54% |
| 2026-05-14 | 28.54 | 29.666 | 28.5 | 29.51 | 255,132 | +2.79% |
| 2026-05-13 | 29.11 | 29.5 | 28.62 | 28.71 | 135,551 | -1.75% |