Get the Stockscreener App
29.09
1.22%
-0.36
After Hours:
29.03
-0.06
-0.21%
Overview
News
Price History
Option Chain
Financials
Why USAC Down?
Discussions
Forecast
Dividend History
Usa Compression Partners Lp Stock (USAC) Price History
The historical daily chart and data for Usa Compression Partners Lp stock (USAC), show that the latest closing stock price as of May 22, 2026, is $29.09.
- Usa Compression Partners Lp all-time high stock price is $30.55, occurred on May 19, 2026.
- The lowest Usa Compression Partners Lp stock price recorded was $3.70 on March 19, 2020. Since then, Usa Compression Partners Lp's stock price has risen over 686.22% to $29.09 now.
- The 52-week high stock price for USAC is $30.55, representing a 5.02% increase from the current share price, occurred on May 19, 2026.
- The 52-week low stock price for USAC is $21.85, indicating a -24.89% decrease from the current share price, occurred on October 31, 2025.
- The closing price of Usa Compression Partners Lp (USAC) stock in the beginning of 2025 was $16.99. The stock closed the year at $19.53, a gain of over 14.95% for the year.
The table below shows more information about USAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $29.60 | $28.90 | $0.70 | 208,825.0 | -1.22% |
| May 21, 2026 | $29.84 | $29.19 | $0.65 | 132,656.0 | -0.71% |
| May 20, 2026 | $30.36 | $29.19 | $1.16 | 169,332.0 | -2.11% |
| May 19, 2026 | $30.55 | $29.76 | $0.7899 | 161,338.0 | +0.36% |
| May 18, 2026 | $30.43 | $28.97 | $1.46 | 203,120.0 | +1.75% |
| May 15, 2026 | $29.94 | $29.24 | $0.70 | 224,209.0 | +0.54% |
| May 14, 2026 | $29.67 | $28.50 | $1.17 | 255,064.0 | +2.79% |
| May 13, 2026 | $29.50 | $28.62 | $0.88 | 135,501.0 | -1.75% |
| May 12, 2026 | $29.47 | $27.26 | $2.21 | 252,389.0 | +6.53% |
| May 11, 2026 | $28.19 | $27.33 | $0.86 | 220,102.0 | -2.52% |
| May 08, 2026 | $28.14 | $27.35 | $0.7864 | 491,624.0 | +1.92% |
| May 07, 2026 | $27.61 | $26.39 | $1.22 | 222,261.0 | +2.26% |
| May 06, 2026 | $27.39 | $26.51 | $0.8749 | 171,164.0 | -1.28% |
| May 05, 2026 | $27.70 | $26.75 | $0.95 | 107,293.0 | +1.48% |
| May 04, 2026 | $27.77 | $26.86 | $0.91 | 191,302.0 | -2.88% |
| May 01, 2026 | $27.77 | $27.18 | $0.59 | 134,316.0 | +1.02% |
| Apr 30, 2026 | $27.48 | $26.66 | $0.8191 | 214,418.0 | +1.03% |
| Apr 29, 2026 | $27.30 | $26.81 | $0.495 | 114,874.0 | +0.04% |
| Apr 28, 2026 | $27.26 | $26.57 | $0.69 | 157,754.0 | +1.49% |
Usa Compression Partners Lp Stock (USAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Usa Compression Partners Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Usa Compression Partners Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Usa Compression Partners Lp Stock (USAC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $30.55 | $26.39 | $4.16 | 3,489,321.0 | +5.90% |
| Apr, 2026 | $28.67 | $25.87 | $2.80 | 3,350,552.0 | +1.29% |
| Mar, 2026 | $28.90 | $26.76 | $2.14 | 5,745,818.0 | -0.73% |
| Feb, 2026 | $27.68 | $25.08 | $2.61 | 3,846,409.0 | +5.65% |
| Jan, 2026 | $25.95 | $22.88 | $3.07 | 4,742,404.0 | +12.43% |
Usa Compression Partners Lp Stock (USAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.07 | $22.65 | $3.42 | 5,699,499.0 | -8.51% |
| Nov, 2025 | $25.55 | $21.92 | $3.63 | 5,590,545.0 | +14.41% |
| Oct, 2025 | $24.17 | $21.85 | $2.32 | 4,425,632.0 | -8.04% |
| Sep, 2025 | $24.68 | $22.78 | $1.90 | 6,501,906.0 | -0.25% |
| Aug, 2025 | $24.61 | $22.88 | $1.73 | 3,051,696.0 | +0.88% |
| Jul, 2025 | $26.52 | $23.72 | $2.80 | 3,302,765.0 | -1.89% |
| Jun, 2025 | $26.50 | $23.91 | $2.59 | 6,686,923.0 | -3.53% |
| May, 2025 | $26.10 | $22.80 | $3.30 | 5,442,219.0 | +3.28% |
| Apr, 2025 | $27.75 | $21.59 | $6.16 | 4,780,448.0 | -9.56% |
| Mar, 2025 | $28.09 | $24.77 | $3.32 | 6,388,087.0 | -0.15% |
| Feb, 2025 | $30.10 | $25.75 | $4.35 | 9,215,269.0 | +1.39% |
| Jan, 2025 | $27.89 | $23.39 | $4.50 | 8,513,914.0 | +13.12% |
Usa Compression Partners Lp Stock (USAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.15 | $21.53 | $2.62 | 7,283,934.0 | -3.46% |
| Nov, 2024 | $24.24 | $21.24 | $3.00 | 5,047,738.0 | +10.00% |
| Oct, 2024 | $23.35 | $21.56 | $1.79 | 5,167,122.0 | -4.84% |
| Sep, 2024 | $23.34 | $21.61 | $1.73 | 3,871,805.0 | +1.82% |
| Aug, 2024 | $23.20 | $21.06 | $2.14 | 8,572,598.0 | -1.87% |
| Jul, 2024 | $24.90 | $22.60 | $2.30 | 5,908,336.0 | -3.33% |
| Jun, 2024 | $24.50 | $23.29 | $1.21 | 11,209,145.0 | -3.14% |
| May, 2024 | $25.47 | $23.69 | $1.78 | 6,773,261.0 | +1.11% |
| Apr, 2024 | $28.47 | $24.13 | $4.34 | 5,412,687.0 | -9.15% |
| Mar, 2024 | $28.38 | $24.82 | $3.56 | 5,856,479.0 | +6.81% |
| Feb, 2024 | $25.82 | $22.53 | $3.29 | 11,530,937.0 | +0.08% |
| Jan, 2024 | $26.93 | $22.96 | $3.97 | 8,750,116.0 | +9.29% |
3.16%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):