USA Compression Partners, LP (USAC) NYSE

28.48

+0.63(+2.26%)

Updated at June 02 04:00PM

Currency In USD

USAC Historical Return

If you invested $1000 in USA Compression Partners, LP (USAC) 10 years ago, it would be worth $5,707.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,960.5, while $1000 invested 1 year ago would be worth $1,204.74. This corresponds to total returns of 470.74%, 196.05%, 20.47%, respectively, with annualized returns of 19.02%, 24.23%, 20.47%.

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
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
May 04, 2026	27.65	26.95	26.95	27.77	26.86	191,298
May 01, 2026	27.59	27.75	27.75	27.77	27.18	134,316
April 30, 2026	26.87	27.47	27.47	27.48	26.66	214,418
April 29, 2026	27.29	27.19	27.19	27.31	26.81	114,874
April 28, 2026	27.05	27.18	27.18	27.26	26.57	157,754
April 27, 2026	26.75	26.78	26.78	27.11	26.74	108,580
April 24, 2026	27.28	27.52	27.52	27.6	27.26	178,613
April 23, 2026	27.01	27.43	27.43	27.48	26.87	124,495
April 22, 2026	26.5	26.86	26.86	27	26.45	190,613
April 21, 2026	26.3	26.45	26.45	26.9	25.87	137,605
April 20, 2026	26.61	26.25	26.25	26.84	26.11	314,235
April 17, 2026	26.56	26.53	26.53	26.67	25.88	161,276
April 16, 2026	26.81	26.72	26.72	27.17	26.63	219,137
April 15, 2026	27.13	26.84	26.84	27.32	26.77	75,502
April 14, 2026	27.53	27	27	27.64	26.7	257,927
April 13, 2026	27.86	27.53	27.53	27.86	27.07	159,168
April 10, 2026	27.5	27.57	27.57	27.66	27.23	47,187
April 09, 2026	28.11	27.69	27.69	28.67	27.14	232,109
April 08, 2026	27.07	28.25	28.25	28.31	27.04	148,482
April 07, 2026	27.36	27.68	27.68	27.88	27.36	128,529
April 06, 2026	27.44	27.46	27.46	27.6	27.16	114,592
April 02, 2026	27.65	27.62	27.62	27.97	27.36	76,822
April 01, 2026	27.09	27.67	27.67	27.73	26.55	187,893
March 31, 2026	27.16	27.12	27.12	27.63	26.76	170,937
March 30, 2026	28.32	27.29	27.29	28.32	27	153,981
March 27, 2026	28.27	28.17	28.17	28.5	27.75	234,500
March 26, 2026	28.1	28.46	28.46	28.77	27.82	330,625
March 25, 2026	28.44	28.23	28.23	28.59	28.18	99,936
March 24, 2026	28.14	28.45	28.45	28.65	27.91	112,420
March 23, 2026	28.33	27.96	27.96	28.7	27.86	330,679
March 20, 2026	28.71	28.66	28.66	28.8	28.22	1.27M
March 19, 2026	28.21	28.53	28.53	28.9	28.01	251,357
March 18, 2026	28.34	28.25	28.25	28.35	27.8	161,837
March 17, 2026	27.99	28.41	28.41	28.61	27.99	185,452
March 16, 2026	27.47	27.99	27.99	27.99	27.08	163,037
March 13, 2026	27.35	27.63	27.63	27.63	26.9	243,580
March 12, 2026	27.48	27.25	27.25	27.76	26.84	216,826
March 11, 2026	27.82	27.45	27.45	28	27.42	140,790
March 10, 2026	27.28	27.53	27.53	28.09	27.07	447,863
March 09, 2026	28	27.48	27.48	28.03	27.25	288,540