Go Pro

USA Compression Partners (USAC) Stock Chart & Stock Price History

USA Compression Partners logo
$26.30 -0.20 (-0.77%)
As of 10:39 AM Eastern
This is a fair market value price provided by Massive. Learn more.

USA Compression Partners Stock Price Performance

The USA Compression Partners (USAC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 6.98%, with a year-to-date return of 14.38%. In the past month, the stock has decreased 5.77%, reflecting recent market activity.

As of the latest close, USA Compression Partners traded at $26.45 with a market cap of $3.84 billion and volume of 114,648 shares. Five years ago, the stock traded at $16.80, representing a 56.52% increase over that period. At the time, it had a market cap of $1.63 billion and a volume of 145,038 shares.

Receive USAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for USA Compression Partners and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.09%
1 Month
Performance
-5.77%
3 Month
Performance
-4.42%
Year-To-Date
Performance
+14.38%
1 Year
Performance
+6.98%
5 Year
Performance
+56.52%

USAC Stock Chart for Friday, July, 10, 2026

USA Compression Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/09/2026$26.89$26.45
-1.62%
$27.30$26.27114,648 shs$3.84 billion
07/08/2026$26.04$26.89
+3.25%
$27.18$26.01358,531 shs$3.90 billion
07/07/2026$25.53$26.04
+2.01%
$26.28$25.64122,258 shs$3.78 billion
07/06/2026$26.32$25.53
-3.00%
$26.60$25.50164,659 shs$3.70 billion
07/03/2026$26.32$26.32$26.57$26.02168,056 shs$3.82 billion
07/02/2026$26.12$26.32
+0.78%
$26.57$26.02168,056 shs$3.82 billion
07/01/2026$26.36$26.12
-0.93%
$26.73$25.81193,287 shs$3.79 billion
06/30/2026$26.32$26.36
+0.14%
$26.50$26.0967,376 shs$3.82 billion
06/29/2026$26.51$26.32
-0.69%
$26.42$26.0286,308 shs$3.82 billion
06/26/2026$26.26$26.51
+0.93%
$26.51$26.10108,730 shs$3.84 billion
06/25/2026$24.97$26.26
+5.17%
$26.41$24.91174,192 shs$3.81 billion
06/24/2026$26.23$24.97
-4.80%
$26.49$24.81367,317 shs$3.62 billion
06/23/2026$25.76$26.23
+1.83%
$26.35$25.50152,992 shs$3.80 billion
06/22/2026$25.20$25.76
+2.23%
$25.94$24.82331,947 shs$3.73 billion
06/19/2026$25.20$25.20$25.66$24.821.72 million shs$3.65 billion
06/18/2026$25.28$25.20
-0.31%
$25.66$24.821.72 million shs$3.65 billion
06/17/2026$25.73$25.28
-1.75%
$25.98$25.08404,610 shs$3.66 billion
06/16/2026$26.05$25.73
-1.23%
$26.36$25.58357,027 shs$3.73 billion
06/15/2026$26.69$26.05
-2.41%
$26.81$26.01403,086 shs$3.78 billion
06/12/2026$27.99$26.69
-4.63%
$27.98$26.01801,855 shs$3.87 billion
06/11/2026$27.91$27.99
+0.28%
$28.29$27.63108,652 shs$4.06 billion
06/10/2026$27.77$27.91
+0.48%
$28.26$27.5998,582 shs$4.05 billion
06/09/2026$27.88$27.77
-0.37%
$28.16$27.66133,047 shs$4.03 billion

This page (NYSE:USAC) was last updated on 7/10/2026 by MarketBeat.com Staff.
From Our Partners