Free Trial

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

USA Compression Partners logo
$24.24 -0.21 (-0.86%)
As of 11/5/2026 05:05 PM Eastern

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 0.54%, with a year-to-date return of 5.44%. In the past month, the stock has decreased 6.19%, reflecting recent market activity.

As of the latest close, USA Compression Partners traded at $24.24 with a market cap of $3.51 billion and volume of 279,042 shares. Five years ago, the stock traded at $16.12, representing a 50.37% increase over that period. At the time, it had a market cap of $1.56 billion and a volume of 312,345 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
-4.90%
1 Month
Performance
-6.19%
3 Month
Performance
-6.89%
Year-To-Date
Performance
+5.44%
1 Year
Performance
+0.54%
5 Year
Performance
+50.37%

USAC Stock Chart for Friday, November, 6, 2026

USA Compression Partners Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/05/2026$24.45$24.24
-0.86%
$25.13$24.15279,042 shs$3.51 billion
11/04/2026$25.67$24.45
-4.75%
$25.33$24.45282,403 shs$3.54 billion
11/03/2026$24.80$25.67
+3.51%
$26.06$25.00173,707 shs$3.72 billion
11/02/2026$25.49$24.80
-2.71%
$25.39$24.77179,029 shs$3.59 billion
10/30/2026$25.17$25.49
+1.27%
$25.82$25.01168,437 shs$3.69 billion
10/29/2026$25.22$25.17
-0.20%
$25.36$24.76109,965 shs$3.65 billion
10/28/2026$25.09$25.22
+0.52%
$25.43$24.76161,541 shs$3.66 billion
10/27/2026$25.04$25.09
+0.20%
$25.39$24.52168,108 shs$3.64 billion
10/26/2026$25.05$25.04
-0.04%
$25.04$24.23498,758 shs$3.63 billion
10/23/2026$25.02$25.05
+0.12%
$25.47$25.05214,468 shs$3.63 billion
10/22/2026$25.17$25.02
-0.60%
$25.49$24.55141,883 shs$3.63 billion
10/21/2026$25.55$25.17
-1.49%
$25.59$25.1783,459 shs$3.65 billion
10/20/2026$24.99$25.55
+2.24%
$25.58$25.01109,020 shs$3.70 billion
10/19/2026$25.52$24.99
-2.08%
$25.70$24.9984,530 shs$3.62 billion
10/16/2026$24.88$25.52
+2.57%
$25.52$24.95138,954 shs$3.70 billion
10/15/2026$24.86$24.88
+0.08%
$25.00$24.40154,936 shs$3.61 billion
10/14/2026$25.76$24.86
-3.49%
$25.76$24.77240,492 shs$3.60 billion
10/13/2026$25.66$25.76
+0.39%
$25.76$25.02209,996 shs$3.73 billion
10/12/2026$25.95$25.66
-1.12%
$26.02$25.33173,137 shs$3.72 billion
10/09/2026$25.38$25.95
+2.25%
$26.00$25.1780,972 shs$3.76 billion
10/08/2026$25.52$25.38
-0.55%
$25.39$25.03250,342 shs$3.68 billion
10/07/2026$25.84$25.52
-1.24%
$26.10$25.30170,385 shs$3.70 billion
10/06/2026$25.39$25.84
+1.77%
$25.95$25.3878,043 shs$3.75 billion

This page (TXSE:USAC) was last updated on 11/5/2026 by MarketBeat.com Staff.
From Our Partners