USA Compression Partners LP (USAC) Historical Stock Data
24.27 ↓0.21 (-0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USAC is down -0.08% a day on average. There have been 14 days where USA Compression Partners LP closed green and 16 days where USAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 24.46 | 24.27 | ↓$0.19 (-0.78%) | 24.09 | 24.91 | 263.22K |
| 2025-12-04 | 24.81 | 24.48 | ↓$0.33 (-1.33%) | 24.34 | 25.07 | 227.41K |
| 2025-12-03 | 24.81 | 24.80 | ↓$0.01 (-0.04%) | 24.77 | 25.12 | 267.26K |
| 2025-12-02 | 25.34 | 24.62 | ↓$0.72 (-2.84%) | 24.53 | 25.34 | 149.87K |
| 2025-12-01 | 25.80 | 25.27 | ↓$0.53 (-2.05%) | 24.74 | 26.07 | 442.56K |
| 2025-11-28 | 25.01 | 25.25 | ↑$0.24 (0.96%) | 25.01 | 25.55 | 177.49K |
| 2025-11-26 | 24.41 | 25.17 | ↑$0.76 (3.11%) | 24.38 | 25.17 | 393.78K |
| 2025-11-25 | 23.72 | 24.55 | ↑$0.83 (3.50%) | 23.72 | 24.57 | 168.76K |
| 2025-11-24 | 23.54 | 23.77 | ↑$0.23 (0.98%) | 23.44 | 23.97 | 156.91K |
| 2025-11-21 | 23.63 | 23.64 | ↑$0.01 (0.04%) | 23.58 | 23.99 | 207.24K |
| 2025-11-20 | 23.84 | 23.69 | ↓$0.15 (-0.63%) | 23.43 | 24.30 | 202.54K |
| 2025-11-19 | 23.26 | 23.62 | ↑$0.36 (1.55%) | 23.10 | 23.77 | 125.50K |
| 2025-11-18 | 23.52 | 23.43 | ↓$0.09 (-0.38%) | 23.16 | 23.57 | 94.93K |
| 2025-11-17 | 23.64 | 23.35 | ↓$0.29 (-1.23%) | 23.31 | 23.87 | 119K |
| 2025-11-14 | 23.54 | 23.83 | ↑$0.29 (1.23%) | 23.33 | 24.00 | 121.84K |
| 2025-11-13 | 23.32 | 23.51 | ↑$0.19 (0.81%) | 23.13 | 23.58 | 233.92K |
| 2025-11-12 | 23.85 | 23.13 | ↓$0.72 (-3.02%) | 22.87 | 23.91 | 413.97K |
| 2025-11-11 | 23.39 | 24.00 | ↑$0.61 (2.61%) | 23.39 | 24.11 | 202.35K |
| 2025-11-10 | 23.91 | 23.45 | ↓$0.46 (-1.92%) | 23.10 | 23.91 | 431.04K |
| 2025-11-07 | 24.24 | 23.75 | ↓$0.49 (-2.02%) | 23.45 | 24.24 | 256.23K |
| 2025-11-06 | 23.61 | 24.13 | ↑$0.52 (2.20%) | 23.29 | 24.28 | 369.33K |
| 2025-11-05 | 22.99 | 23.44 | ↑$0.45 (1.96%) | 22.62 | 23.66 | 391.28K |
| 2025-11-04 | 22.08 | 21.99 | ↓$0.09 (-0.41%) | 21.92 | 22.38 | 186.73K |
| 2025-11-03 | 22.19 | 22.27 | ↑$0.08 (0.36%) | 21.95 | 22.39 | 283.60K |
| 2025-10-31 | 22.06 | 22.07 | ↑$0.01 (0.05%) | 21.88 | 22.26 | 107.18K |
| 2025-10-30 | 22.10 | 22.14 | ↑$0.04 (0.18%) | 21.91 | 22.48 | 226.93K |
| 2025-10-29 | 22.35 | 22.06 | ↓$0.29 (-1.30%) | 22.01 | 22.63 | 214.75K |
| 2025-10-28 | 22.42 | 22.25 | ↓$0.17 (-0.76%) | 22.06 | 22.55 | 339.77K |
| 2025-10-27 | 22.50 | 22.41 | ↓$0.09 (-0.40%) | 22.28 | 22.72 | 199.10K |
| 2025-10-24 | 23.69 | 23.03 | ↓$0.66 (-2.79%) | 22.81 | 23.69 | 336.96K |
Create an account or log in to view more rows.
$USAC Sleep well my bulls
sleep well
$USAC the trend is your friend
until the end.
$USAC buying this dip
$USAC might see a whole 1% green
$USAC LFGGGGGG
$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