USAC - USA Compression Partners LP
27.75
0.040 0.144%
Share volume: 155,441
Last Updated: 03-05-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$27.71
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $27.63 | $27.63 | $27.88 | $27.88 | $27.37 | $27.37 | $27.75 | $27.75 | 155,441 | $155,441.00 |
| 03-04-2026 | $27.40 | $27.40 | $27.72 | $27.72 | $26.95 | $26.95 | $27.71 | $27.71 | 145,467 | $145,467.00 |
| 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 |