USAC - USA Compression Partners, LP
27.71
0.280 1.010%
Share volume: 145,424
Last Updated: 03-04-2026
Utilities/Natural Gas Transmission:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.43
0.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $27.40 | $27.40 | $27.72 | $27.72 | $26.95 | $26.95 | $27.71 | $27.71 | 145,424 | $145,424.00 |
| 03-03-2026 | $27.84 | $27.84 | $27.84 | $27.84 | $26.81 | $26.81 | $27.43 | $27.43 | 245,624 | $245,624.00 |
| 03-02-2026 | $27.37 | $27.37 | $27.76 | $27.76 | $26.99 | $26.99 | $27.75 | $27.75 | 175,782 | $175,782.00 |
| 02-27-2026 | $27.59 | $27.59 | $27.62 | $27.62 | $27.06 | $27.06 | $27.32 | $27.32 | 186,753 | $186,753.00 |
| 02-26-2026 | $27.57 | $27.57 | $27.69 | $27.69 | $27.28 | $27.28 | $27.60 | $27.60 | 134,087 | $134,087.00 |
| 02-25-2026 | $27.04 | $27.04 | $27.62 | $27.62 | $26.60 | $26.60 | $27.57 | $27.57 | 284,932 | $284,932.00 |
| 02-24-2026 | $26.95 | $26.95 | $26.96 | $26.96 | $26.51 | $26.51 | $26.94 | $26.94 | 147,023 | $147,023.00 |
| 02-23-2026 | $26.82 | $26.82 | $27.31 | $27.31 | $26.40 | $26.40 | $26.94 | $26.94 | 185,419 | $185,419.00 |
| 02-20-2026 | $27.02 | $27.02 | $27.21 | $27.21 | $26.45 | $26.45 | $26.77 | $26.77 | 206,788 | $206,788.00 |
| 02-19-2026 | $26.75 | $26.75 | $26.90 | $26.90 | $26.24 | $26.24 | $26.90 | $26.90 | 208,077 | $208,077.00 |