USA Compression Partners, LP - USAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.2	24.27	24.27	24.4	23.96	126,891
August 15, 2025	24.3	24.22	24.22	24.5	24.2	62,200
August 14, 2025	24.58	24.33	24.33	24.58	24	96,900
August 13, 2025	24.45	24.58	24.58	24.58	24.09	132,347
August 12, 2025	23.99	24.36	24.36	24.44	23.82	197,749
August 11, 2025	24.03	23.69	23.69	24.11	23.67	178,182
August 08, 2025	23.72	24.35	24.35	24.35	23.57	297,600
August 07, 2025	24.1	23.49	23.49	24.38	23.4	233,300
August 06, 2025	23.49	23.84	23.84	24.13	23.49	153,100
August 05, 2025	23.55	23.38	23.38	23.73	23.23	128,300
August 04, 2025	23.09	23.38	23.38	23.38	22.88	232,300
August 01, 2025	23.84	23.18	23.18	23.84	22.98	194,406
July 31, 2025	24.07	23.85	23.85	24.14	23.72	117,500
July 30, 2025	24.15	24.07	24.07	24.2	23.8	123,832
July 29, 2025	23.93	24.17	24.17	24.19	23.75	163,206
July 28, 2025	24.09	23.97	23.97	24.26	23.96	184,224
July 25, 2025	24.78	24.56	24.04	24.97	24.31	393,156
July 24, 2025	24.58	24.83	24.3	24.97	24.5	133,066
July 23, 2025	24.37	24.56	24.04	24.65	24.25	102,985
July 22, 2025	24	24.17	23.65	24.28	24	94,325
July 21, 2025	24.38	23.99	23.48	24.49	23.92	136,922
July 18, 2025	24.45	24.24	23.72	24.45	24.03	123,242
July 17, 2025	24.04	24.16	23.64	24.19	23.91	89,914
July 16, 2025	24.45	24.12	23.6	24.64	24	113,638
July 15, 2025	24.58	24.42	24.42	24.98	24.37	131,500
July 14, 2025	25.26	24.72	24.72	26.52	24.56	512,784
July 11, 2025	24.6	24.69	24.69	24.87	24.45	97,136
July 10, 2025	24.55	24.59	24.59	24.68	24.4	133,300
July 09, 2025	24.61	24.64	24.64	24.89	24.5	54,400
July 08, 2025	24.67	24.78	24.78	25.08	24.42	137,246
July 07, 2025	24.99	24.5	24.5	25.1	24.15	138,616
July 03, 2025	25.01	24.95	24.95	25.02	24.67	61,400
July 02, 2025	24.33	24.93	24.93	25.12	24.33	136,000
July 01, 2025	24.48	24.42	24.42	24.48	23.9	165,100
June 30, 2025	24.31	24.31	24.31	24.68	24.12	153,800
June 27, 2025	24.5	24.4	24.4	24.83	24.27	185,746
June 26, 2025	24.2	24.48	24.48	24.53	23.91	194,200
June 25, 2025	24.6	24.04	24.04	24.97	23.95	244,739
June 24, 2025	24.47	24.58	24.58	25	24.47	149,344
June 23, 2025	25	24.65	24.65	25.49	24.44	208,896
June 20, 2025	25.33	24.91	24.91	25.52	24.84	1.65M
June 18, 2025	25.14	25.29	25.29	25.29	24.76	483,716
June 17, 2025	24.9	25.07	25.07	25.44	24.71	351,500
June 16, 2025	25.18	24.95	24.95	25.37	24.79	324,053
June 13, 2025	25.27	25.23	25.23	25.49	24.94	245,790
June 12, 2025	25.07	25.27	25.27	25.4	24.89	174,200
June 11, 2025	25.51	25.21	25.21	25.59	25.08	382,428
June 10, 2025	25.71	25.33	25.33	25.96	25.32	129,500
June 09, 2025	25.99	25.67	25.67	26.03	25.42	202,826
June 06, 2025	25.85	25.97	25.97	26.17	25.82	146,700
June 05, 2025	26.11	25.69	25.69	26.11	25.33	164,643
June 04, 2025	26.33	25.95	25.95	26.5	25.89	245,700
June 03, 2025	25.4	26.31	26.31	26.44	25.29	311,900
June 02, 2025	25.78	25.24	25.24	25.78	24.88	618,291
May 30, 2025	25.29	25.2	25.2	25.77	25.19	1.4M
May 29, 2025	25.71	25.41	25.41	26.1	25.34	209,417
May 28, 2025	25.94	25.76	25.76	26.1	25.5	154,700
May 27, 2025	25.31	25.75	25.75	25.82	25.05	154,300
May 23, 2025	24.7	25.06	25.06	25.24	24.7	167,192
May 22, 2025	24.69	24.7	24.7	24.87	24.17	160,650

USA Compression Partners, LP (USAC) NYSE