USA Compression Partners, LP (USAC) NYSE

Currency In USD

USAC Historical Return

If you invested $1000 in USA Compression Partners, LP (USAC) 10 years ago, it would be worth $5,625.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,639.76, while $1000 invested 1 year ago would be worth $1,169.42. This corresponds to total returns of 462.58%, 163.98%, 16.94%, respectively, with annualized returns of 18.84%, 21.41%, 16.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

USAC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	26.34	26.16	26.16	26.61	25.81	333,785
July 30, 2026	25.51	26.12	26.12	26.14	25.51	242,566
July 29, 2026	25.91	25.44	25.44	26.16	25.4	206,878
July 28, 2026	25.68	25.89	25.89	26.08	25.37	181,589
July 27, 2026	25.75	25.69	25.69	26.03	25.53	331,347
July 23, 2026	26.94	26.9	26.9	27.39	26.65	176,366
July 22, 2026	27.24	26.87	26.87	27.39	26.81	140,851
July 21, 2026	26.89	26.97	26.97	27.17	26.74	123,276
July 20, 2026	26.25	26.76	26.76	27.08	26.25	201,109
July 17, 2026	27.01	26.09	26.09	27.09	26.02	191,652
July 16, 2026	26.6	26.91	26.91	27.25	26.6	74,290
July 15, 2026	27.26	26.6	26.6	27.41	26.59	233,413
July 14, 2026	26.8	27.1	27.1	27.24	26.8	205,399
July 13, 2026	26.8	26.89	26.89	27.16	26.41	295,772
July 10, 2026	26.45	26.48	26.48	27.09	26.17	53,930
July 09, 2026	27.06	26.5	26.5	27.3	26.27	114,648
July 08, 2026	26.23	27.02	27.02	27.18	26.01	358,530
July 07, 2026	25.92	26.06	26.06	26.28	25.64	122,257
July 06, 2026	26.06	25.51	25.51	26.6	25.5	164,659
July 02, 2026	26.1	26.36	26.36	26.57	26.02	168,056
July 01, 2026	26.09	26.1	26.1	26.73	25.81	193,287
June 30, 2026	26.25	26.39	26.39	26.5	26.09	67,375
June 29, 2026	26.15	26.03	26.03	26.42	26.02	86,308
June 26, 2026	26.1	26.34	26.34	26.51	26.1	108,730
June 25, 2026	24.95	26.39	26.39	26.41	24.91	174,191
June 24, 2026	26.2	24.81	24.81	26.49	24.81	367,317
June 23, 2026	25.6	26.26	26.26	26.35	25.5	152,990
June 22, 2026	25	25.56	25.56	25.94	24.82	331,946
June 18, 2026	25.28	25.06	25.06	25.66	24.82	1.72M
June 17, 2026	25.76	25.53	25.53	25.98	25.08	404,610
June 16, 2026	26	25.75	25.75	26.36	25.58	357,026
June 15, 2026	26.5	26.04	26.04	26.81	26.01	402,935
June 12, 2026	27.98	26.73	26.73	27.98	26.01	801,855
June 11, 2026	27.65	28.29	28.29	28.29	27.63	108,651
June 10, 2026	27.59	27.71	27.71	28.26	27.59	98,582
June 09, 2026	27.75	27.66	27.66	28.16	27.66	133,035
June 08, 2026	27.91	27.84	27.84	28.43	27.72	60,071
June 05, 2026	28.78	27.85	27.85	28.78	27.7	111,179
June 04, 2026	27.71	28.62	28.62	28.84	27.71	110,030
June 03, 2026	28.28	27.9	27.9	28.52	27.67	142,548
June 02, 2026	27.95	28.48	28.48	28.56	27.74	183,265
June 01, 2026	27.36	27.85	27.85	28.18	27.36	278,358
May 29, 2026	28.5	27.53	27.53	28.83	27.41	262,569
May 28, 2026	28.77	28.72	28.72	29.19	28.56	203,208
May 27, 2026	29.15	28.99	28.99	29.45	28.52	265,186
May 26, 2026	28.9	29.09	29.09	29.44	28.27	249,547
May 22, 2026	29.5	29.09	29.09	29.6	28.9	208,825
May 21, 2026	29.75	29.45	29.45	29.84	29.19	132,656
May 20, 2026	30.3	29.66	29.66	30.36	29.19	169,330
May 19, 2026	30.4	30.3	30.3	30.55	29.76	161,339
May 18, 2026	29.63	30.19	30.19	30.43	28.97	198,448
May 15, 2026	29.49	29.67	29.67	29.94	29.24	224,209
May 14, 2026	28.54	29.51	29.51	29.67	28.5	227,958
May 13, 2026	29.11	28.71	28.71	29.5	28.62	135,501
May 12, 2026	27.66	29.22	29.22	29.47	27.26	252,389
May 11, 2026	28.05	27.43	27.43	28.19	27.33	220,099
May 08, 2026	27.8	28.14	28.14	28.14	27.35	491,624
May 07, 2026	26.8	27.61	27.61	27.61	26.39	222,261
May 06, 2026	27.16	27	27	27.39	26.51	171,164
May 05, 2026	26.76	27.35	27.35	27.7	26.75	107,268