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