USA Compression Partners LP (USAC) Historical Stock Data
27.69 ↑0.50 (1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USAC is up 0.06% a day on average. There have been 17 days where USA Compression Partners LP closed green and 13 days where USAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 27.19 | 27.69 | ↑$0.50 (1.84%) | 26.80 | 27.75 | 82.66K |
| 2025-04-01 | 26.78 | 27.19 | ↑$0.41 (1.53%) | 26.50 | 27.36 | 97.25K |
| 2025-03-31 | 26.53 | 26.98 | ↑$0.45 (1.70%) | 26.50 | 27.08 | 105.54K |
| 2025-03-28 | 26.87 | 27.00 | ↑$0.13 (0.48%) | 26.46 | 27.00 | 84.42K |
| 2025-03-27 | 26.79 | 27.03 | ↑$0.24 (0.90%) | 26.62 | 27.28 | 139.86K |
| 2025-03-26 | 27.95 | 26.90 | ↓$1.05 (-3.76%) | 26.86 | 28.09 | 180.12K |
| 2025-03-25 | 27.55 | 27.74 | ↑$0.19 (0.69%) | 27.55 | 28.01 | 80.35K |
| 2025-03-24 | 27.19 | 27.63 | ↑$0.44 (1.62%) | 27.16 | 27.69 | 96.60K |
| 2025-03-21 | 27.50 | 27.13 | ↓$0.37 (-1.35%) | 26.99 | 27.75 | 1.89M |
| 2025-03-20 | 27.50 | 27.46 | ↓$0.04 (-0.15%) | 27.19 | 27.66 | 190.05K |
| 2025-03-19 | 27.32 | 27.63 | ↑$0.31 (1.13%) | 27.12 | 27.99 | 233.46K |
| 2025-03-18 | 26.99 | 27.12 | ↑$0.13 (0.48%) | 26.80 | 27.43 | 182.88K |
| 2025-03-17 | 26.26 | 26.88 | ↑$0.62 (2.36%) | 26.26 | 26.98 | 315.67K |
| 2025-03-14 | 25.65 | 26.39 | ↑$0.74 (2.88%) | 25.46 | 26.64 | 562.46K |
| 2025-03-13 | 25.33 | 25.44 | ↑$0.11 (0.43%) | 25.27 | 25.79 | 295.33K |
| 2025-03-12 | 25.40 | 25.31 | ↓$0.09 (-0.35%) | 24.99 | 25.83 | 226.61K |
| 2025-03-11 | 25.16 | 25.27 | ↑$0.11 (0.44%) | 24.90 | 25.39 | 279.61K |
| 2025-03-10 | 25.06 | 25.10 | ↑$0.04 (0.16%) | 24.88 | 25.40 | 231.48K |
| 2025-03-07 | 24.90 | 25.40 | ↑$0.50 (2.01%) | 24.89 | 26.00 | 310.95K |
| 2025-03-06 | 25.09 | 24.92 | ↓$0.17 (-0.68%) | 24.77 | 25.42 | 349.19K |
| 2025-03-05 | 25.69 | 25.36 | ↓$0.33 (-1.28%) | 25.12 | 25.75 | 549.40K |
| 2025-03-04 | 26.16 | 25.69 | ↓$0.47 (-1.80%) | 25.54 | 26.16 | 384.15K |
| 2025-03-03 | 27.01 | 26.47 | ↓$0.54 (-2.00%) | 26.09 | 27.32 | 485.59K |
| 2025-02-28 | 27.24 | 27.02 | ↓$0.22 (-0.81%) | 26.80 | 27.40 | 590.89K |
| 2025-02-27 | 27.69 | 27.10 | ↓$0.59 (-2.13%) | 27.10 | 27.97 | 601.92K |
| 2025-02-26 | 27.32 | 27.48 | ↑$0.16 (0.59%) | 27.27 | 27.89 | 457.90K |
| 2025-02-25 | 27.37 | 27.32 | ↓$0.05 (-0.18%) | 27.27 | 27.97 | 373.64K |
| 2025-02-24 | 27.94 | 27.74 | ↓$0.20 (-0.72%) | 27.43 | 27.94 | 439.67K |
| 2025-02-21 | 28.67 | 27.95 | ↓$0.72 (-2.51%) | 27.78 | 28.67 | 230.93K |
| 2025-02-20 | 28.50 | 28.57 | ↑$0.07 (0.25%) | 28.10 | 28.63 | 241.84K |
Create an account or log in to view more rows.
$USAC it's true....
$USAC Let’s get it
$USAC whats the target for Friday close?
$USAC yes
keep going down
let's go
stop stalling
$USAC yes
keep going down
let's go
stop stalling
$USAC whats the news????
$USAC Buy Buy Buy
$USAC just added more
$USAC what time we going green?
$USAC I love you!