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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	24.75	24.66	24.66	25.06	24.58	173,549
May 20, 2025	24.17	24.87	24.87	25	24.03	178,200
May 19, 2025	23.88	24.24	24.24	24.33	23.59	181,828
May 16, 2025	24.18	24.06	24.06	24.39	23.67	158,600
May 15, 2025	24.3	24.2	24.2	24.35	23.89	142,300
May 14, 2025	24.55	24.48	24.48	24.55	24.09	89,000
May 13, 2025	24.28	24.6	24.6	24.8	24.08	164,500
May 12, 2025	24.6	24.08	24.08	24.76	23.96	207,300
May 09, 2025	24.04	24.19	24.19	24.51	23.54	484,803
May 08, 2025	23.35	23.55	23.5	23.67	23	251,136
May 07, 2025	23.19	23.11	23.11	23.5	22.81	225,702
May 06, 2025	23.47	23.16	23.16	23.71	22.8	257,500
May 05, 2025	24.82	24.3	24.3	24.82	23.92	124,430
May 02, 2025	24.42	24.96	24.96	24.96	24.25	63,000
May 01, 2025	24.42	24.42	24.42	24.78	24.23	113,602
April 30, 2025	24.95	24.4	24.4	24.95	24.21	82,200
April 29, 2025	24.98	25	25	25.24	24.79	117,500
April 28, 2025	24.67	25.15	25.15	25.15	24.29	105,424
April 25, 2025	25.66	25.26	25.26	25.66	24.96	170,837
April 24, 2025	25.43	25.58	25.58	25.71	25.16	104,603
April 23, 2025	25.41	25.1	25.1	25.7	24.73	125,433
April 22, 2025	25	25.27	25.27	25.53	24.74	183,536
April 21, 2025	25.26	24.72	24.72	25.26	24.1	186,532
April 17, 2025	24.94	25.22	25.22	25.78	24.92	154,166

USA Compression Partners, LP (USAC) NYSE