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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	23.28	23.41	23.41	23.58	23.13	193,015
October 17, 2025	22.89	23.08	23.08	23.22	22.66	132,226
October 16, 2025	23.08	22.65	22.65	23.12	22.51	209,000
October 15, 2025	23.1	23	23	23.52	23	158,214
October 14, 2025	22.72	22.84	22.84	23.08	22.55	284,354
October 13, 2025	22.92	22.83	22.83	23.13	22.72	205,400
October 10, 2025	23.24	22.5	22.5	23.55	22.46	230,970
October 09, 2025	23.79	23.38	23.38	23.99	23.2	115,000
October 08, 2025	23.76	23.76	23.76	23.81	23.53	100,100
October 07, 2025	23.4	23.82	23.82	23.83	23.12	175,400
October 06, 2025	23.59	23.42	23.42	23.62	23.25	143,046
October 03, 2025	23.61	23.34	23.34	23.95	23.33	93,100
October 02, 2025	23.75	23.58	23.58	24	23.49	87,515
October 01, 2025	24.06	23.86	23.86	24.17	23.85	94,379
September 30, 2025	24.12	24	24	24.23	23.81	169,439
September 29, 2025	24.28	24.14	24.14	24.28	23.85	103,144
September 26, 2025	24.02	24.22	24.22	24.3	24.02	115,800
September 25, 2025	23.7	24.01	24.01	24.07	23.63	115,837
September 24, 2025	23.46	23.77	23.77	23.85	23.46	155,821
September 23, 2025	22.89	23.27	23.27	23.46	22.89	212,100
September 22, 2025	23.5	22.79	22.79	23.53	22.78	259,446
September 19, 2025	24.35	23.44	23.44	24.48	23.24	1.65M
September 18, 2025	24.38	24.31	24.31	24.67	24.29	358,028
September 17, 2025	24.08	24.44	24.44	24.68	24.08	360,700
September 16, 2025	23.91	24.27	24.27	24.39	23.91	273,825
September 15, 2025	24.05	24	24	24.52	24	503,219
September 12, 2025	23.81	24.13	24.13	24.49	23.67	600,008
September 11, 2025	23.15	23.81	23.81	23.81	23.15	263,805
September 10, 2025	23.41	23.14	23.14	23.78	23.01	293,400
September 09, 2025	23.1	23.25	23.25	23.8	23.03	199,036
September 08, 2025	23.49	23.12	23.12	23.89	22.96	237,549
September 05, 2025	23.9	23.46	23.46	23.95	23.35	152,739
September 04, 2025	23.73	23.79	23.79	24.05	23.66	196,935
September 03, 2025	23.9	23.73	23.73	24	23.67	158,500
September 02, 2025	24.1	23.88	23.88	24.16	23.86	125,500
August 29, 2025	23.91	24.06	24.06	24.3	23.91	274,900
August 28, 2025	23.88	24.15	24.15	24.16	23.85	80,410
August 27, 2025	23.8	24.04	24.04	24.15	23.8	104,000
August 26, 2025	24.06	23.96	23.96	24.2	23.65	117,130
August 25, 2025	24.47	24.06	24.06	24.47	24	91,100
August 22, 2025	24.43	24.4	24.4	24.61	24.13	116,500
August 21, 2025	24.27	24.27	24.27	24.45	24.12	92,353
August 20, 2025	24.14	24.23	24.23	24.4	24.14	76,219
August 19, 2025	24.3	24.24	24.24	24.44	24.09	61,515
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

USA Compression Partners, LP (USAC) NYSE