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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$17.45$50.56585,800——
2021-12-30$16.97$49.17417,000——
2021-12-29$16.52$47.86292,700——
2021-12-28$16.11$46.68252,300——
2021-12-27$15.81$45.81179,000——
2021-12-23$15.50$44.91142,400——
2021-12-22$14.98$43.4097,400——
2021-12-21$14.92$43.23110,300——
2021-12-20$14.79$42.85225,100——
2021-12-17$14.67$42.50138,200——
2021-12-16$14.88$43.11229,400——
2021-12-15$15.07$43.66212,400——
2021-12-14$14.81$42.9194,700——
2021-12-13$14.90$43.17357,200——
2021-12-10$15.38$44.5665,600——
2021-12-09$15.46$44.79106,100——
2021-12-08$15.29$44.30125,200——
2021-12-07$15.09$43.72151,600——
2021-12-06$14.85$43.03355,100——
2021-12-03$14.96$43.34166,500——
2021-12-02$15.05$43.60237,100——
2021-12-01$14.58$42.24164,200——
2021-11-30$14.69$42.56438,800——
2021-11-29$15.01$43.49242,400——
2021-11-26$15.38$44.56138,300——
2021-11-24$15.59$45.1795,500——
2021-11-23$15.54$45.02149,100——
2021-11-22$15.24$44.15163,500——
2021-11-19$15.09$43.72262,600——
2021-11-18$15.31$44.36296,700——
2021-11-17$15.11$43.78558,600——
2021-11-16$15.11$43.78336,700——
2021-11-15$15.45$44.761,106,200——
2021-11-12$15.80$45.78130,000——
2021-11-11$15.85$45.9279,900——
2021-11-10$15.79$45.75112,300——
2021-11-09$16.06$46.53266,800——
2021-11-08$16.08$46.59218,000——
2021-11-05$16.12$46.70312,800——
2021-11-04$16.03$46.44225,100——
2021-11-03$16.02$46.41317,600——
2021-11-02$16.52$47.86349,000——
2021-11-01$16.20$46.94290,000——
2021-10-29$15.89$46.04273,500——
2021-10-28$16.34$47.34219,100——
2021-10-27$15.91$46.10391,800——
2021-10-26$16.24$47.05401,300——
2021-10-25$16.59$48.07221,000——
2021-10-22$16.95$49.11357,400——
2021-10-21$17.55$49.33629,000——
2021-10-20$17.74$49.86878,700——
2021-10-19$17.64$49.58376,100——
2021-10-18$17.67$49.66486,400——
2021-10-15$17.53$49.27401,900——
2021-10-14$17.35$48.76147,200——
2021-10-13$17.24$48.46139,000——
2021-10-12$17.18$48.2995,100——
2021-10-11$17.24$48.46297,400——
2021-10-08$16.94$47.61162,500——
2021-10-07$16.78$47.16155,000——
2021-10-06$16.75$47.08182,900——
2021-10-05$16.78$47.16287,700——
2021-10-04$16.69$46.91183,200——
2021-10-01$16.53$46.46141,100——
2021-09-30$16.57$46.57209,000——
2021-09-29$16.19$45.5082,400——
2021-09-28$16.20$45.53160,500——
2021-09-27$16.10$45.25163,600——
2021-09-24$15.78$44.3579,300——
2021-09-23$15.97$44.89134,700——
2021-09-22$15.57$43.76120,600——
2021-09-21$15.46$43.4589,100——
2021-09-20$15.10$42.44196,500——
2021-09-17$15.55$43.71125,700——
2021-09-16$15.72$44.18101,000——
2021-09-15$15.56$43.73120,300——
2021-09-14$15.34$43.1299,000——
2021-09-13$15.33$43.09112,700——
2021-09-10$15.30$43.0069,800——
2021-09-09$15.24$42.83122,100——
2021-09-08$15.13$42.52117,400——
2021-09-07$15.17$42.6477,700——
2021-09-03$15.32$43.0663,300——
2021-09-02$15.49$43.5489,800——
2021-09-01$15.20$42.72105,800——
2021-08-31$15.16$42.61112,400——
2021-08-30$15.01$42.1992,500——
2021-08-27$15.10$42.44153,600——
2021-08-26$14.81$41.63116,000——
2021-08-25$15.10$42.4493,000——
2021-08-24$14.87$41.79133,900——
2021-08-23$14.67$41.23201,000——
2021-08-20$14.51$40.78319,800——
2021-08-19$14.65$41.18677,800——
2021-08-18$14.83$41.68251,400——
2021-08-17$15.15$42.58133,800——
2021-08-16$15.26$42.8980,700——
2021-08-13$15.40$43.28138,000——
2021-08-12$15.50$43.56115,200——
2021-08-11$15.67$44.04124,000——
2021-08-10$15.70$44.13101,800——
2021-08-09$15.64$43.96160,200——
2021-08-06$15.84$44.52297,000——
2021-08-05$15.69$44.10225,100——
2021-08-04$15.49$43.54198,400——
2021-08-03$15.36$43.17232,000——
2021-08-02$15.41$43.31265,400——
2021-07-30$15.27$42.92276,600——
2021-07-29$15.50$43.56233,400——
2021-07-28$15.40$43.28170,600——
2021-07-27$15.46$43.45271,800——
2021-07-26$15.98$44.91142,800——
2021-07-23$15.82$44.46447,400——
2021-07-22$16.74$45.57632,800——
2021-07-21$16.80$45.74753,100——
2021-07-20$16.65$45.33501,600——
2021-07-19$16.58$45.14426,800——
2021-07-16$16.53$45.00244,400——
2021-07-15$16.60$45.19248,200——
2021-07-14$16.81$45.77177,100——
2021-07-13$16.63$45.28254,600——
2021-07-12$16.78$45.68196,100——
2021-07-09$16.80$45.74145,000——
2021-07-08$16.51$44.95274,200——
2021-07-07$16.49$44.89133,000——
2021-07-06$16.59$45.17192,500——
2021-07-02$16.75$45.60110,300——
2021-07-01$16.72$45.52110,700——
2021-06-30$16.48$44.87101,800——
2021-06-29$16.39$44.62113,900——
2021-06-28$16.18$44.05191,500——
2021-06-25$16.38$44.59235,000——
2021-06-24$16.43$44.73167,800——
2021-06-23$16.40$44.65126,600——
2021-06-22$16.50$44.92236,600——
2021-06-21$16.51$44.95243,800——
2021-06-18$15.99$43.53192,800——
2021-06-17$16.04$43.67254,300——
2021-06-16$16.22$44.16160,200——
2021-06-15$16.15$43.97341,300——
2021-06-14$15.94$43.40175,300——
2021-06-11$15.76$42.91160,400——
2021-06-10$15.73$42.82161,700——
2021-06-09$15.78$42.96191,200——
2021-06-08$15.88$43.23142,700——
2021-06-07$15.87$43.21203,400——
2021-06-04$15.63$42.55140,400——
2021-06-03$15.59$42.44290,100——
2021-06-02$15.44$42.04541,900——
2021-06-01$16.00$43.56292,400——
2021-05-28$15.43$42.01139,800——
2021-05-27$15.58$42.4286,200——
2021-05-26$15.55$42.33157,100——
2021-05-25$15.29$41.63227,700——
2021-05-24$15.60$42.47228,200——
2021-05-21$15.79$42.99145,500——
2021-05-20$15.70$42.74231,900——
2021-05-19$15.36$41.82210,400——
2021-05-18$15.52$42.25201,100——
2021-05-17$15.75$42.88358,500——
2021-05-14$15.21$41.41418,500——
2021-05-13$14.93$40.65256,600——
2021-05-12$14.73$40.10458,100——
2021-05-11$15.20$41.38392,400——
2021-05-10$15.01$40.86319,200——
2021-05-07$15.38$41.87230,300——
2021-05-06$15.21$41.41152,500——
2021-05-05$14.86$40.46399,600——
2021-05-04$15.12$41.16138,100——
2021-05-03$15.23$41.46265,300——
2021-04-30$14.65$39.88337,600——
2021-04-29$15.20$41.38226,900——
2021-04-28$15.20$41.38289,800——
2021-04-27$15.10$41.11260,500——
2021-04-26$15.25$41.52431,400——
2021-04-23$15.22$41.44504,200——
2021-04-22$16.09$42.38654,300——
2021-04-21$16.04$42.24418,200——
2021-04-20$15.95$42.01344,100——
2021-04-19$15.77$41.53530,500——
2021-04-16$16.01$42.16363,800——
2021-04-15$15.87$41.80319,400——
2021-04-14$15.27$40.22171,100——
2021-04-13$15.20$40.03134,000——
2021-04-12$15.25$40.16197,000——
2021-04-09$15.50$40.82225,000——
2021-04-08$15.39$40.53148,600——
2021-04-07$15.33$40.37113,300——
2021-04-06$15.14$39.87172,400——
2021-04-05$14.72$38.77637,300——
2021-04-01$14.32$37.711,575,400——
2021-03-31$15.31$40.32127,200——
2021-03-30$15.27$40.2244,400——
2021-03-29$15.29$40.2785,500——
2021-03-26$15.20$40.03143,500——
2021-03-25$15.37$40.48178,000——
2021-03-24$14.99$39.48108,200——
2021-03-23$14.63$38.53202,100——
2021-03-22$15.22$40.08193,900——
2021-03-19$15.09$39.74186,400——
2021-03-18$14.88$39.19206,000——
2021-03-17$15.34$40.4099,200——
2021-03-16$15.28$40.24362,900——
2021-03-15$15.76$41.51304,600——
2021-03-12$15.69$41.32248,700——
2021-03-11$15.39$40.53243,600——
2021-03-10$15.09$39.74286,300——
2021-03-09$14.44$38.03202,000——
2021-03-08$14.47$38.11181,900——
2021-03-05$14.55$38.32298,900——
2021-03-04$14.30$37.66213,400——
2021-03-03$14.30$37.66197,000——
2021-03-02$14.14$37.24358,000——
2021-03-01$14.01$36.90386,700——
2021-02-26$13.98$36.821,307,900——
2021-02-25$14.54$38.29466,800——
2021-02-24$14.94$39.35617,600——
2021-02-23$14.35$37.79173,500——
2021-02-22$14.49$38.16260,600——
2021-02-19$14.16$37.29169,100——
2021-02-18$14.21$37.42334,900——
2021-02-17$14.45$38.06423,500——
2021-02-16$15.03$39.58232,400——
2021-02-12$15.07$39.69147,900——
2021-02-11$14.77$38.90183,900——
2021-02-10$15.01$39.53132,800——
2021-02-09$14.77$38.90149,600——
2021-02-08$14.78$38.93153,100——
2021-02-05$14.95$39.37298,400——
2021-02-04$14.16$37.29175,300——
2021-02-03$13.76$36.24117,300——
2021-02-02$13.69$36.05140,900——
2021-02-01$13.59$35.79116,700——
2021-01-29$13.28$34.97152,500——
2021-01-28$13.17$34.69198,600——
2021-01-27$12.93$34.05378,600——
2021-01-26$13.48$35.50236,300——
2021-01-25$13.92$36.66886,900——
2021-01-22$15.30$40.29292,000——
2021-01-21$16.15$41.15637,000——
2021-01-20$16.15$41.15505,500——
2021-01-19$16.25$41.41498,200——
2021-01-15$15.73$40.08412,800——
2021-01-14$15.35$39.11305,900——
2021-01-13$15.09$38.45187,400——
2021-01-12$14.89$37.94307,900——
2021-01-11$14.64$37.30221,600——
2021-01-08$13.98$35.62123,300——
2021-01-07$13.98$35.62153,300——
2021-01-06$13.86$35.32261,000——
2021-01-05$13.49$34.37274,700——
2021-01-04$13.25$33.76203,300——