USA Compression Partners LP USAC
NYSE · United States · Industrial Services
$24.78-0.09 (-0.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.77 | -0.40% | $24.75 | $24.90 | $24.77 | 9.82K |
| 2026-09-30 | $24.87 | -0.56% | $25.15 | $25.16 | $24.76 | 208.40K |
| 2026-09-29 | $25.01 | -1.26% | $25.34 | $25.35 | $24.82 | 352.30K |
| 2026-09-28 | $25.33 | -0.82% | $25.73 | $25.73 | $25.14 | 309.90K |
| 2026-09-25 | $25.54 | +0.04% | $25.58 | $25.65 | $25.25 | 323.50K |
| 2026-09-24 | $25.53 | -1.16% | $25.74 | $26.24 | $25.18 | 349.10K |
| 2026-09-23 | $25.83 | +1.10% | $25.61 | $25.88 | $25.35 | 247.50K |
| 2026-09-22 | $25.55 | -2.41% | $26.16 | $26.28 | $25.43 | 293.80K |
| 2026-09-21 | $26.18 | -2.57% | $26.80 | $26.80 | $25.83 | 389.20K |
| 2026-09-18 | $26.87 | +2.67% | $26.46 | $26.98 | $26.22 | 3.09M |
| 2026-09-17 | $26.17 | +0.11% | $26.12 | $26.52 | $26.07 | 473.60K |
| 2026-09-16 | $26.14 | -0.76% | $26.17 | $26.61 | $26.00 | 351.70K |
| 2026-09-15 | $26.34 | -1.31% | $26.56 | $27.00 | $26.12 | 440.20K |
| 2026-09-14 | $26.69 | -3.44% | $27.70 | $27.70 | $26.55 | 501.00K |
| 2026-09-11 | $27.64 | -0.47% | $27.72 | $27.93 | $27.58 | 525.20K |
| 2026-09-10 | $27.77 | +0.33% | $27.75 | $27.90 | $27.42 | 581.40K |
| 2026-09-09 | $27.68 | +0.73% | $27.85 | $27.87 | $27.62 | 394.50K |
| 2026-09-08 | $27.48 | +0.77% | $27.49 | $27.78 | $27.24 | 224.50K |
| 2026-09-04 | $27.27 | -1.05% | $27.24 | $27.46 | $27.10 | 173.70K |
| 2026-09-03 | $27.56 | +0.33% | $27.55 | $27.62 | $27.21 | 227.90K |
| 2026-09-02 | $27.47 | +0.99% | $27.20 | $27.60 | $26.96 | 369.60K |
| 2026-09-01 | $27.20 | +0.52% | $27.12 | $27.27 | $26.81 | 475.60K |
| 2026-08-31 | $27.06 | +0.48% | $27.07 | $27.14 | $26.83 | 217.90K |
| 2026-08-28 | $26.93 | +0.67% | $26.55 | $26.99 | $26.55 | 89.90K |
| 2026-08-27 | $26.75 | -1.18% | $27.15 | $27.15 | $26.63 | 338.10K |
| 2026-08-26 | $27.07 | +1.16% | $26.82 | $27.21 | $26.69 | 274.90K |
| 2026-08-25 | $26.76 | +1.21% | $26.50 | $26.91 | $26.34 | 354.30K |
| 2026-08-24 | $26.44 | -0.41% | $26.60 | $26.77 | $26.33 | 279.00K |
| 2026-08-21 | $26.55 | +0.72% | $26.61 | $26.61 | $26.06 | 154.50K |
| 2026-08-20 | $26.36 | -1.82% | $26.92 | $26.92 | $26.32 | 157.70K |
| 2026-08-19 | $26.85 | +0.67% | $26.86 | $26.92 | $26.31 | 327.50K |
| 2026-08-18 | $26.67 | -0.89% | $27.06 | $27.06 | $26.46 | 285.50K |
| 2026-08-17 | $26.91 | +1.09% | $26.84 | $27.03 | $26.40 | 368.20K |
| 2026-08-14 | $26.62 | +2.15% | $25.96 | $26.75 | $25.96 | 621.20K |
| 2026-08-13 | $26.06 | -1.66% | $26.51 | $26.51 | $25.85 | 345.00K |
| 2026-08-12 | $26.50 | +2.55% | $25.93 | $26.53 | $25.80 | 157.60K |
| 2026-08-11 | $25.84 | -0.73% | $25.66 | $26.23 | $25.60 | 208.60K |
| 2026-08-10 | $26.03 | +0.81% | $25.75 | $26.09 | $25.54 | 538.00K |
| 2026-08-07 | $25.82 | -1.00% | $26.09 | $26.23 | $25.46 | 278.40K |
| 2026-08-06 | $26.08 | +1.44% | $26.04 | $26.39 | $25.97 | 212.20K |
| 2026-08-05 | $25.71 | -2.32% | $26.25 | $26.47 | $25.66 | 178.00K |
| 2026-08-04 | $26.32 | +2.41% | $26.00 | $26.40 | $25.64 | 211.40K |
| 2026-08-03 | $25.70 | -1.76% | $26.03 | $26.32 | $25.26 | 420.60K |
| 2026-07-31 | $26.16 | +0.15% | $26.34 | $26.61 | $25.81 | 333.80K |
| 2026-07-30 | $26.12 | +2.67% | $25.51 | $26.14 | $25.51 | 242.60K |
| 2026-07-29 | $25.44 | -1.74% | $25.91 | $26.16 | $25.40 | 206.90K |
| 2026-07-28 | $25.89 | +0.78% | $25.68 | $26.08 | $25.37 | 181.60K |
| 2026-07-27 | $25.69 | -2.62% | $25.75 | $26.03 | $25.53 | 331.30K |
| 2026-07-24 | $26.38 | -1.93% | $26.89 | $27.24 | $26.31 | 203.60K |
| 2026-07-23 | $26.90 | +0.11% | $26.94 | $27.39 | $26.65 | 176.40K |
| 2026-07-22 | $26.87 | -0.37% | $27.24 | $27.39 | $26.81 | 140.90K |
| 2026-07-21 | $26.97 | +0.78% | $26.89 | $27.17 | $26.74 | 123.30K |
| 2026-07-20 | $26.76 | +2.57% | $26.25 | $27.08 | $26.25 | 201.10K |
| 2026-07-17 | $26.09 | -3.05% | $27.01 | $27.09 | $26.02 | 191.70K |
| 2026-07-16 | $26.91 | +1.17% | $26.60 | $27.25 | $26.60 | 74.30K |
| 2026-07-15 | $26.60 | -1.85% | $27.26 | $27.41 | $26.59 | 233.40K |
| 2026-07-14 | $27.10 | +0.78% | $26.80 | $27.24 | $26.80 | 205.40K |
| 2026-07-13 | $26.89 | +1.55% | $26.80 | $27.16 | $26.41 | 295.80K |
| 2026-07-10 | $26.48 | -0.08% | $26.45 | $27.09 | $26.17 | 54.10K |
| 2026-07-09 | $26.50 | -1.92% | $27.06 | $27.30 | $26.27 | 114.60K |
| 2026-07-08 | $27.02 | +3.68% | $26.23 | $27.18 | $26.01 | 359.60K |
| 2026-07-07 | $26.06 | +2.16% | $25.92 | $26.28 | $25.64 | 122.30K |
| 2026-07-06 | $25.51 | -3.22% | $26.06 | $26.60 | $25.50 | 164.70K |
| 2026-07-02 | $26.36 | +1.00% | $26.10 | $26.57 | $26.02 | 168.10K |
| 2026-07-01 | $26.10 | -1.10% | $26.09 | $26.73 | $25.81 | 193.30K |
| 2026-06-30 | $26.39 | +1.38% | $26.25 | $26.50 | $26.09 | 67.40K |
| 2026-06-29 | $26.03 | -1.18% | $26.15 | $26.42 | $26.02 | 86.30K |
| 2026-06-26 | $26.34 | -0.19% | $26.10 | $26.51 | $26.10 | 108.70K |
| 2026-06-25 | $26.39 | +6.37% | $24.95 | $26.41 | $24.91 | 174.20K |
| 2026-06-24 | $24.81 | -5.52% | $26.20 | $26.49 | $24.81 | 367.30K |
| 2026-06-23 | $26.26 | +2.74% | $25.60 | $26.35 | $25.50 | 153.00K |
| 2026-06-22 | $25.56 | +2.00% | $25.00 | $25.94 | $24.82 | 331.90K |
| 2026-06-18 | $25.06 | -1.84% | $25.28 | $25.66 | $24.82 | 1.72M |
| 2026-06-17 | $25.53 | -0.85% | $25.76 | $25.98 | $25.08 | 404.60K |
| 2026-06-16 | $25.75 | -1.11% | $26.00 | $26.36 | $25.58 | 357.00K |
| 2026-06-15 | $26.04 | -2.58% | $26.50 | $26.81 | $26.01 | 403.10K |
| 2026-06-12 | $26.73 | -5.51% | $27.98 | $27.98 | $26.01 | 801.90K |
| 2026-06-11 | $28.29 | +2.09% | $27.65 | $28.29 | $27.63 | 108.70K |
| 2026-06-10 | $27.71 | +0.18% | $27.59 | $28.26 | $27.59 | 98.60K |
| 2026-06-09 | $27.66 | -0.65% | $27.75 | $28.16 | $27.66 | 133.00K |
| 2026-06-08 | $27.84 | -0.04% | $27.91 | $28.43 | $27.72 | 60.10K |
| 2026-06-05 | $27.85 | -2.69% | $28.78 | $28.78 | $27.70 | 111.20K |
| 2026-06-04 | $28.62 | +2.58% | $27.71 | $28.84 | $27.71 | 110.00K |
| 2026-06-03 | $27.90 | -2.04% | $28.28 | $28.52 | $27.65 | 142.60K |
| 2026-06-02 | $28.48 | +2.26% | $27.95 | $28.56 | $27.74 | 183.30K |
| 2026-06-01 | $27.85 | +1.16% | $27.36 | $28.18 | $27.36 | 278.40K |
| 2026-05-29 | $27.53 | -4.14% | $28.50 | $28.83 | $27.41 | 262.60K |
| 2026-05-28 | $28.72 | -0.93% | $28.77 | $29.19 | $28.59 | 203.20K |
| 2026-05-27 | $28.99 | -0.34% | $29.15 | $29.45 | $28.52 | 265.20K |
| 2026-05-26 | $29.09 | 0.00% | $28.90 | $29.44 | $28.27 | 249.50K |