USAC - USA Compression Partners, LP
26.25
-0.280 -1.067%
Share volume: 314,235
Last Updated: 04-20-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$26.53
-0.28
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $26.61 | $26.61 | $26.84 | $26.84 | $26.11 | $26.11 | $26.25 | $26.25 | 314,235 | $314,235.00 |
| 04-17-2026 | $26.56 | $26.56 | $26.67 | $26.67 | $25.88 | $25.88 | $26.53 | $26.53 | 161,314 | $161,314.00 |
| 04-16-2026 | $26.81 | $26.81 | $27.17 | $27.17 | $26.63 | $26.63 | $26.72 | $26.72 | 219,152 | $219,152.00 |
| 04-15-2026 | $27.13 | $27.13 | $27.32 | $27.32 | $26.77 | $26.77 | $26.84 | $26.84 | 75,629 | $75,629.00 |
| 04-14-2026 | $27.53 | $27.53 | $27.64 | $27.64 | $26.70 | $26.70 | $27.00 | $27.00 | 257,927 | $257,927.00 |
| 04-13-2026 | $27.86 | $27.86 | $27.86 | $27.86 | $27.07 | $27.07 | $27.53 | $27.53 | 159,182 | $159,182.00 |
| 04-10-2026 | $27.50 | $27.50 | $27.66 | $27.66 | $27.23 | $27.23 | $27.57 | $27.57 | 48,471 | $48,471.00 |
| 04-09-2026 | $28.11 | $28.11 | $28.67 | $28.67 | $27.14 | $27.14 | $27.69 | $27.69 | 232,209 | $232,209.00 |
| 04-08-2026 | $27.07 | $27.07 | $28.31 | $28.31 | $27.04 | $27.04 | $28.25 | $28.25 | 148,487 | $148,487.00 |
| 04-07-2026 | $27.36 | $27.36 | $27.88 | $27.88 | $27.36 | $27.36 | $27.68 | $27.68 | 128,529 | $128,529.00 |