Get the Stockscreener App
22.27
0.91%
0.20
After Hours:
22.02
-0.25
-1.12%
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 November 03, 2025, is $22.27.
- Usa Compression Partners Lp all-time high stock price is $30.10, occurred on February 10, 2025.
- 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 501.89% to $22.27 now.
- The 52-week high stock price for USAC is $30.10, representing a 35.16% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for USAC is $21.24, indicating a -4.63% decrease from the current share price, occurred on November 05, 2024.
- The closing price of Usa Compression Partners Lp (USAC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $22.39 | $21.95 | $0.435 | 922,763.0 | +0.91% |
| Oct 31, 2025 | $22.32 | $21.85 | $0.47 | 128,796.0 | -0.32% |
| Oct 30, 2025 | $22.48 | $21.90 | $0.58 | 247,172.0 | +0.36% |
| Oct 29, 2025 | $22.63 | $22.01 | $0.6185 | 214,745.0 | -0.85% |
| Oct 28, 2025 | $22.55 | $22.05 | $0.4951 | 339,769.0 | -0.71% |
| Oct 27, 2025 | $22.72 | $22.22 | $0.50 | 199,103.0 | -2.69% |
| Oct 24, 2025 | $23.69 | $22.81 | $0.88 | 336,957.0 | +1.54% |
| Oct 23, 2025 | $23.74 | $22.67 | $1.07 | 498,634.0 | -3.16% |
| Oct 22, 2025 | $23.65 | $23.02 | $0.6299 | 148,261.0 | +0.30% |
| Oct 21, 2025 | $23.83 | $23.31 | $0.52 | 94,265.0 | -0.26% |
| Oct 20, 2025 | $23.57 | $23.13 | $0.4449 | 193,015.0 | +1.43% |
| Oct 17, 2025 | $23.21 | $22.66 | $0.555 | 131,918.0 | +1.90% |
| Oct 16, 2025 | $23.12 | $22.51 | $0.61 | 208,966.0 | -1.52% |
| Oct 15, 2025 | $23.52 | $23.00 | $0.5159 | 158,198.0 | +0.70% |
| Oct 14, 2025 | $23.08 | $22.55 | $0.53 | 283,993.0 | +0.04% |
| Oct 13, 2025 | $23.13 | $22.72 | $0.4089 | 205,352.0 | +1.47% |
| Oct 10, 2025 | $23.55 | $22.46 | $1.09 | 230,831.0 | -3.76% |
| Oct 09, 2025 | $23.99 | $23.20 | $0.7866 | 112,878.0 | -1.60% |
| Oct 08, 2025 | $23.81 | $23.53 | $0.2785 | 100,060.0 | -0.25% |
| Oct 07, 2025 | $23.83 | $23.12 | $0.71 | 175,351.0 | +1.71% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $22.39 | $21.95 | $0.435 | 1,845,526.0 | +0.91% |
| 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% |
Usa Compression Partners Lp Stock (USAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.24 | $22.56 | $3.68 | 24,432,954.0 | -4.12% |
| Nov, 2023 | $26.61 | $23.17 | $3.44 | 6,430,599.0 | -5.14% |
| Oct, 2023 | $26.59 | $23.02 | $3.57 | 7,458,907.0 | +5.20% |
| Sep, 2023 | $26.40 | $21.38 | $5.02 | 4,877,062.0 | +12.44% |
| Aug, 2023 | $22.09 | $19.64 | $2.45 | 2,876,535.0 | +6.58% |
| Jul, 2023 | $20.73 | $19.40 | $1.33 | 2,678,023.0 | +0.86% |
| Jun, 2023 | $20.59 | $18.51 | $2.08 | 2,075,509.0 | +5.67% |
| May, 2023 | $21.08 | $18.48 | $2.60 | 3,140,003.0 | -10.62% |
| Apr, 2023 | $21.84 | $20.41 | $1.43 | 2,834,301.0 | -1.09% |
| Mar, 2023 | $21.95 | $19.39 | $2.56 | 4,713,269.0 | +0.96% |
| Feb, 2023 | $21.64 | $20.01 | $1.63 | 4,660,592.0 | +1.11% |
| Jan, 2023 | $21.24 | $18.95 | $2.29 | 3,661,734.0 | +5.99% |
0.38%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):