NYSE:USAC | Historical Stock Price | USA Compression Partners, LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-01-15 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.75$9.36$18.44$36.33$71.58$141.032013-01-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.60$34.65286,500——
2020-12-30$12.56$32.0077,900——
2020-12-29$12.50$31.85119,400——
2020-12-28$12.65$32.23239,500——
2020-12-24$12.79$32.5967,000——
2020-12-23$12.97$33.0579,500——
2020-12-22$12.77$32.54186,700——
2020-12-21$12.68$32.31171,000——
2020-12-18$13.02$33.18253,700——
2020-12-17$12.60$32.11112,300——
2020-12-16$12.46$31.75116,400——
2020-12-15$12.68$32.3187,200——
2020-12-14$12.61$32.13202,400——
2020-12-11$13.09$33.35174,700——
2020-12-10$13.21$33.66209,900——
2020-12-09$12.86$32.77180,500——
2020-12-08$12.90$32.87161,200——
2020-12-07$12.59$32.08168,400——
2020-12-04$12.44$31.70264,700——
2020-12-03$11.84$30.17139,600——
2020-12-02$11.38$29.00389,000——
2020-12-01$11.93$30.40138,000——
2020-11-30$11.76$29.96299,500——
2020-11-27$12.07$30.7564,700——
2020-11-25$12.27$31.26217,800——
2020-11-24$12.71$32.39227,100——
2020-11-23$12.13$30.91221,600——
2020-11-20$11.67$29.74113,700——
2020-11-19$11.96$30.47270,300——
2020-11-18$11.54$29.40233,000——
2020-11-17$11.46$29.20143,000——
2020-11-16$11.45$29.18372,800——
2020-11-13$10.80$27.52191,000——
2020-11-12$10.51$26.78125,400——
2020-11-11$10.90$27.77150,300——
2020-11-10$10.71$27.29173,800——
2020-11-09$10.38$26.45470,500——
2020-11-06$9.88$25.17502,600——
2020-11-05$10.17$25.91209,400——
2020-11-04$10.19$25.96132,200——
2020-11-03$10.29$26.22144,500——
2020-11-02$10.18$25.94227,600——
2020-10-30$10.01$25.51200,900——
2020-10-29$10.10$25.74194,800——
2020-10-28$9.89$25.20439,000——
2020-10-27$10.25$26.12229,100——
2020-10-26$10.35$26.37329,200——
2020-10-23$10.88$27.72349,500——
2020-10-22$11.57$28.14553,700——
2020-10-21$11.05$26.88243,700——
2020-10-20$11.16$27.15237,600——
2020-10-19$11.14$27.10281,100——
2020-10-16$10.72$26.08403,100——
2020-10-15$11.06$26.90116,600——
2020-10-14$11.05$26.88153,500——
2020-10-13$11.25$27.36119,400——
2020-10-12$10.73$26.10148,100——
2020-10-09$10.73$26.10135,400——
2020-10-08$10.98$26.71224,100——
2020-10-07$10.50$25.54111,400——
2020-10-06$10.50$25.54182,800——
2020-10-05$10.37$25.22184,600——
2020-10-02$10.44$25.39167,400——
2020-10-01$10.23$24.88166,000——
2020-09-30$10.01$24.35160,700——
2020-09-29$10.18$24.76144,700——
2020-09-28$10.17$24.74181,000——
2020-09-25$10.12$24.62154,700——
2020-09-24$10.23$24.88227,500——
2020-09-23$10.20$24.81224,300——
2020-09-22$10.71$26.05111,900——
2020-09-21$10.79$26.25168,000——
2020-09-18$10.87$26.44242,400——
2020-09-17$11.13$27.0775,400——
2020-09-16$11.07$26.93138,600——
2020-09-15$11.10$27.00144,400——
2020-09-14$11.28$27.44223,700——
2020-09-11$10.82$26.32179,200——
2020-09-10$10.51$25.56145,300——
2020-09-09$10.64$25.88178,300——
2020-09-08$10.65$25.91456,600——
2020-09-04$11.06$26.90268,900——
2020-09-03$11.28$27.44217,700——
2020-09-02$11.00$26.76276,400——
2020-09-01$11.15$27.12118,900——
2020-08-31$11.04$26.85182,500——
2020-08-28$11.27$27.4199,200——
2020-08-27$11.44$27.83185,600——
2020-08-26$11.36$27.63150,900——
2020-08-25$11.64$28.31115,100——
2020-08-24$12.10$29.43201,600——
2020-08-21$11.73$28.53189,400——
2020-08-20$11.81$28.73172,300——
2020-08-19$11.76$28.61118,700——
2020-08-18$11.64$28.31111,300——
2020-08-17$11.77$28.63243,500——
2020-08-14$12.06$29.3499,700——
2020-08-13$12.11$29.46167,000——
2020-08-12$12.46$30.31249,900——
2020-08-11$12.12$29.48355,700——
2020-08-10$12.07$29.36314,000——
2020-08-07$11.58$28.17214,400——
2020-08-06$11.52$28.02296,500——
2020-08-05$11.54$28.07296,900——
2020-08-04$11.22$27.29588,000——
2020-08-03$11.25$27.36406,800——
2020-07-31$11.54$28.07349,500——
2020-07-30$11.83$28.78233,900——
2020-07-29$12.47$29.06392,600——
2020-07-28$12.32$28.71325,600——
2020-07-27$12.73$29.66306,000——
2020-07-24$12.31$28.68195,900——
2020-07-23$12.70$29.59388,200——
2020-07-22$12.83$29.89469,800——
2020-07-21$11.88$27.68224,000——
2020-07-20$11.77$27.42259,800——
2020-07-17$11.20$26.10125,700——
2020-07-16$11.19$26.07135,600——
2020-07-15$11.37$26.49327,100——
2020-07-14$10.15$23.65146,300——
2020-07-13$9.70$22.60606,900——
2020-07-10$10.50$24.47209,000——
2020-07-09$10.47$24.40412,000——
2020-07-08$11.22$26.14332,700——
2020-07-07$10.88$25.35399,900——
2020-07-06$10.56$24.60353,900——
2020-07-02$10.55$24.58240,800——
2020-07-01$10.38$24.19421,200——
2020-06-30$10.86$25.30409,900——
2020-06-29$10.51$24.49523,500——
2020-06-26$11.44$26.66226,800——
2020-06-25$12.00$27.96177,500——
2020-06-24$12.34$28.75264,000——
2020-06-23$12.72$29.64148,700——
2020-06-22$12.90$30.06222,200——
2020-06-19$12.79$29.80465,600——
2020-06-18$12.51$29.15207,500——
2020-06-17$12.81$29.85202,100——
2020-06-16$13.16$30.66262,400——
2020-06-15$12.83$29.89318,900——
2020-06-12$12.18$28.38370,700——
2020-06-11$11.09$25.84910,500——
2020-06-10$13.50$31.46342,900——
2020-06-09$14.13$32.92194,700——
2020-06-08$14.29$33.30315,300——
2020-06-05$13.45$31.34467,000——
2020-06-04$13.42$31.27281,900——
2020-06-03$13.82$32.20276,200——
2020-06-02$13.22$30.80298,100——
2020-06-01$13.00$30.29300,100——
2020-05-29$12.05$28.08199,600——
2020-05-28$12.03$28.03219,200——
2020-05-27$11.99$27.94265,900——
2020-05-26$11.80$27.49347,500——
2020-05-22$11.10$25.86256,100——
2020-05-21$10.96$25.54363,300——
2020-05-20$10.30$24.00288,700——
2020-05-19$9.82$22.88297,700——
2020-05-18$9.76$22.74341,100——
2020-05-15$9.41$21.93174,400——
2020-05-14$9.19$21.41291,600——
2020-05-13$8.77$20.43405,800——
2020-05-12$9.86$22.97293,400——
2020-05-11$9.28$21.62563,000——
2020-05-08$8.94$20.83565,300——
2020-05-07$8.10$18.87279,900——
2020-05-06$7.70$17.94339,300——
2020-05-05$8.18$19.06541,400——
2020-05-04$7.84$18.27438,300——
2020-05-01$7.37$17.17417,300——
2020-04-30$8.01$18.66384,100——
2020-04-29$8.22$19.15637,900——
2020-04-28$7.49$17.45332,800——
2020-04-27$7.40$17.24443,400——
2020-04-24$7.56$17.61677,300——
2020-04-23$8.84$19.371,234,800——
2020-04-22$8.43$18.48770,000——
2020-04-21$7.94$17.40680,100——
2020-04-20$7.96$17.451,011,100——
2020-04-17$7.51$16.461,229,200——
2020-04-16$6.11$13.39665,500——
2020-04-15$7.03$15.41449,500——
2020-04-14$8.10$17.75824,200——
2020-04-13$8.66$18.98687,400——
2020-04-09$7.13$15.63864,000——
2020-04-08$6.30$13.81344,100——
2020-04-07$5.96$13.06459,500——
2020-04-06$5.30$11.62368,600——
2020-04-03$4.98$10.91273,400——
2020-04-02$5.05$11.07518,100——
2020-04-01$4.73$10.37526,800——
2020-03-31$5.66$12.40330,600——
2020-03-30$4.96$10.87392,400——
2020-03-27$5.64$12.36489,300——
2020-03-26$5.70$12.49585,700——
2020-03-25$5.17$11.33607,200——
2020-03-24$4.88$10.70792,200——
2020-03-23$4.46$9.77514,500——
2020-03-20$5.14$11.271,905,200——
2020-03-19$5.00$10.961,219,900——
2020-03-18$3.70$8.111,134,500——
2020-03-17$6.39$14.001,447,900——
2020-03-16$7.56$16.57487,800——
2020-03-13$8.68$19.02790,500——
2020-03-12$6.92$15.17910,000——
2020-03-11$8.32$18.23728,100——
2020-03-10$9.66$21.17858,400——
2020-03-09$9.64$21.131,931,600——
2020-03-06$12.40$27.18660,000——
2020-03-05$13.49$29.57304,200——
2020-03-04$13.77$30.18266,900——
2020-03-03$13.64$29.89430,700——
2020-03-02$13.95$30.57325,700——
2020-02-28$13.68$29.98690,100——
2020-02-27$13.85$30.35685,000——
2020-02-26$14.49$31.76841,100——
2020-02-25$14.46$31.69500,100——
2020-02-24$15.13$33.16373,000——
2020-02-21$15.50$33.97180,400——
2020-02-20$15.70$34.41125,700——
2020-02-19$15.55$34.08246,400——
2020-02-18$15.83$34.69482,800——
2020-02-14$15.12$33.14340,900——
2020-02-13$15.27$33.47238,000——
2020-02-12$15.60$34.19141,400——
2020-02-11$15.45$33.86194,100——
2020-02-10$15.37$33.69330,900——
2020-02-07$15.36$33.66343,300——
2020-02-06$15.61$34.21426,700——
2020-02-05$15.89$34.83281,000——
2020-02-04$16.04$35.15586,700——
2020-02-03$16.10$35.29365,900——
2020-01-31$15.88$34.80273,000——
2020-01-30$15.84$34.72276,000——
2020-01-29$16.00$35.07173,600——
2020-01-28$16.01$35.09157,300——
2020-01-27$16.18$35.46366,800——
2020-01-24$16.39$35.92368,300——
2020-01-23$17.17$36.48590,300——
2020-01-22$17.10$36.33558,000——
2020-01-21$17.19$36.52586,200——
2020-01-17$17.45$37.07351,300——
2020-01-16$17.51$37.20241,500——
2020-01-15$17.56$37.31205,700——
2020-01-14$17.56$37.31154,400——
2020-01-13$17.44$37.05335,500——
2020-01-10$17.25$36.65310,700——
2020-01-09$17.47$37.12256,500——
2020-01-08$17.73$37.67220,000——
2020-01-07$17.96$38.16316,400——
2020-01-06$18.09$38.43271,700——
2020-01-03$17.96$38.16216,800——
2020-01-02$17.97$38.18283,100——