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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$22.83$81.99305,800——
2023-12-28$24.01$86.232,173,600——
2023-12-27$23.87$85.73123,800——
2023-12-26$23.74$85.26471,600——
2023-12-22$24.09$86.52424,400——
2023-12-21$24.76$88.921,316,100——
2023-12-20$24.87$89.321,244,400——
2023-12-19$24.70$88.71240,900——
2023-12-18$24.23$87.02834,700——
2023-12-15$24.65$88.5311,526,500——
2023-12-14$24.16$86.77714,400——
2023-12-13$23.30$83.68865,100——
2023-12-12$23.06$82.82710,700——
2023-12-11$23.48$84.32795,400——
2023-12-08$23.75$85.29636,300——
2023-12-07$23.57$84.65471,800——
2023-12-06$23.01$82.64304,500——
2023-12-05$23.44$84.18398,300——
2023-12-04$23.95$86.01369,900——
2023-12-01$23.80$85.47313,600——
2023-11-30$23.81$85.51381,500——
2023-11-29$23.72$85.19421,300——
2023-11-28$23.46$84.25486,500——
2023-11-27$24.29$87.23376,900——
2023-11-24$24.12$86.62159,300——
2023-11-22$24.40$87.63409,900——
2023-11-21$24.56$88.20481,700——
2023-11-20$25.52$91.65256,400——
2023-11-17$25.72$92.37188,200——
2023-11-16$25.45$91.40240,700——
2023-11-15$26.33$94.56229,100——
2023-11-14$26.45$94.99237,500——
2023-11-13$26.22$94.16202,000——
2023-11-10$25.93$93.12221,300——
2023-11-09$25.93$93.12171,800——
2023-11-08$25.99$93.34146,600——
2023-11-07$25.92$93.09146,400——
2023-11-06$26.11$93.77309,000——
2023-11-03$26.01$93.41355,700——
2023-11-02$25.70$92.30688,000——
2023-11-01$25.26$90.72346,800——
2023-10-31$25.10$90.14354,500——
2023-10-30$24.65$88.53191,700——
2023-10-27$24.80$89.07262,200——
2023-10-26$24.91$89.46265,400——
2023-10-25$25.16$90.36263,600——
2023-10-24$25.19$90.47378,400——
2023-10-23$25.03$89.89264,300——
2023-10-20$25.30$90.86339,000——
2023-10-19$26.14$91.99558,800——
2023-10-18$26.24$92.34427,000——
2023-10-17$25.77$90.69363,600——
2023-10-16$25.85$90.97205,200——
2023-10-13$25.64$90.23288,000——
2023-10-12$25.65$90.27300,200——
2023-10-11$25.72$90.51402,600——
2023-10-10$25.59$90.06316,600——
2023-10-09$25.77$90.69473,600——
2023-10-06$25.36$89.25512,400——
2023-10-05$24.79$87.24423,000——
2023-10-04$23.82$83.83293,500——
2023-10-03$23.81$83.79245,700——
2023-10-02$23.43$82.45330,000——
2023-09-29$23.86$83.97730,300——
2023-09-28$25.41$89.421,667,900——
2023-09-27$22.60$79.53134,500——
2023-09-26$22.13$77.8886,700——
2023-09-25$22.50$79.18196,600——
2023-09-22$22.29$78.44387,200——
2023-09-21$22.17$78.0271,000——
2023-09-20$22.49$79.15101,400——
2023-09-19$22.16$77.9952,200——
2023-09-18$22.21$78.1678,300——
2023-09-15$22.13$77.88294,400——
2023-09-14$22.63$79.6477,700——
2023-09-13$22.36$78.6957,300——
2023-09-12$22.51$79.22116,700——
2023-09-11$22.25$78.30157,600——
2023-09-08$21.86$76.93107,400——
2023-09-07$22.05$77.60165,200——
2023-09-06$21.70$76.3772,300——
2023-09-05$21.71$76.40125,300——
2023-09-01$21.59$75.98226,300——
2023-08-31$21.22$74.68519,800——
2023-08-30$21.62$76.09314,500——
2023-08-29$20.97$73.8058,800——
2023-08-28$20.84$73.3494,700——
2023-08-25$20.57$72.3977,300——
2023-08-24$20.67$72.7456,800——
2023-08-23$20.62$72.57119,200——
2023-08-22$20.70$72.8578,600——
2023-08-21$20.68$72.78104,000——
2023-08-18$20.79$73.16117,900——
2023-08-17$20.36$71.65115,700——
2023-08-16$20.00$70.3895,600——
2023-08-15$19.95$70.2177,200——
2023-08-14$20.14$70.8847,200——
2023-08-11$20.36$71.6546,400——
2023-08-10$20.20$71.0962,700——
2023-08-09$20.34$71.5886,300——
2023-08-08$20.18$71.0277,500——
2023-08-07$20.07$70.63125,300——
2023-08-04$19.86$69.89201,900——
2023-08-03$20.02$70.45133,400——
2023-08-02$19.94$70.17137,300——
2023-08-01$19.96$70.24129,700——
2023-07-31$19.91$70.07228,700——
2023-07-28$19.60$68.98108,900——
2023-07-27$19.74$69.47111,300——
2023-07-26$19.76$69.54109,800——
2023-07-25$19.72$69.40103,900——
2023-07-24$19.67$69.22128,200——
2023-07-21$19.91$70.07165,200——
2023-07-20$20.63$70.75306,300——
2023-07-19$20.45$70.14235,700——
2023-07-18$20.34$69.76144,800——
2023-07-17$20.34$69.76152,900——
2023-07-14$20.45$70.14103,500——
2023-07-13$20.67$70.89108,900——
2023-07-12$20.51$70.34148,400——
2023-07-11$20.28$69.5577,300——
2023-07-10$20.25$69.45100,900——
2023-07-07$19.90$68.2594,800——
2023-07-06$19.93$68.35121,700——
2023-07-05$19.99$68.56121,600——
2023-07-03$19.96$68.4629,200——
2023-06-30$19.74$67.7082,800——
2023-06-29$19.69$67.5359,100——
2023-06-28$19.27$66.09102,500——
2023-06-27$19.53$66.98131,800——
2023-06-26$19.22$65.9272,500——
2023-06-23$19.38$66.4796,800——
2023-06-22$19.71$67.6063,800——
2023-06-21$20.11$68.9755,700——
2023-06-20$20.01$68.63121,100——
2023-06-16$19.88$68.18200,900——
2023-06-15$20.35$69.7971,300——
2023-06-14$20.34$69.76203,200——
2023-06-13$19.85$68.08104,200——
2023-06-12$19.90$68.25106,500——
2023-06-09$20.04$68.7368,700——
2023-06-08$20.42$70.0357,900——
2023-06-07$20.24$69.42110,600——
2023-06-06$20.00$68.59132,700——
2023-06-05$19.73$67.6775,100——
2023-06-02$19.47$66.7899,900——
2023-06-01$18.75$64.31102,400——
2023-05-31$18.68$64.07104,700——
2023-05-30$18.78$64.41386,900——
2023-05-26$18.82$64.55134,100——
2023-05-25$19.05$65.3367,300——
2023-05-24$19.45$66.7183,000——
2023-05-23$19.74$67.7074,700——
2023-05-22$19.60$67.22223,500——
2023-05-19$19.48$66.8164,300——
2023-05-18$19.33$66.30125,300——
2023-05-17$19.26$66.05102,900——
2023-05-16$19.22$65.9275,500——
2023-05-15$19.43$66.6464,800——
2023-05-12$19.24$65.9981,300——
2023-05-11$19.01$65.20122,400——
2023-05-10$19.45$66.71115,500——
2023-05-09$19.46$66.74178,700——
2023-05-08$19.63$67.32156,700——
2023-05-05$20.02$68.66234,300——
2023-05-04$19.52$66.95218,400——
2023-05-03$19.54$67.02319,000——
2023-05-02$20.30$69.62159,300——
2023-05-01$20.81$71.37114,100——
2023-04-28$20.90$71.6877,100——
2023-04-27$20.88$71.6197,600——
2023-04-26$20.62$70.72104,900——
2023-04-25$20.86$71.54149,600——
2023-04-24$21.10$72.37117,900——
2023-04-21$20.69$70.96115,300——
2023-04-20$21.14$70.70142,800——
2023-04-19$21.39$71.54203,100——
2023-04-18$21.37$71.47126,700——
2023-04-17$21.47$71.8193,800——
2023-04-14$21.47$71.8181,100——
2023-04-13$21.33$71.3444,400——
2023-04-12$21.30$71.24193,800——
2023-04-11$21.38$71.50111,200——
2023-04-10$21.02$70.30130,200——
2023-04-06$21.03$70.3370,700——
2023-04-05$21.20$70.90240,100——
2023-04-04$21.20$70.9091,200——
2023-04-03$21.44$71.71645,900——
2023-03-31$21.13$70.6788,400——
2023-03-30$21.00$70.23205,300——
2023-03-29$20.93$70.00101,400——
2023-03-28$20.62$68.9694,400——
2023-03-27$20.43$68.3393,600——
2023-03-24$20.02$66.9665,500——
2023-03-23$19.93$66.66181,300——
2023-03-22$20.22$67.63184,900——
2023-03-21$20.54$68.70139,800——
2023-03-20$19.75$66.05168,400——
2023-03-17$19.73$65.99347,900——
2023-03-16$20.07$67.12193,700——
2023-03-15$19.84$66.35355,400——
2023-03-14$20.38$68.16153,400——
2023-03-13$20.10$67.22209,900——
2023-03-10$20.40$68.23359,700——
2023-03-09$21.25$71.07228,300——
2023-03-08$21.58$72.17247,900——
2023-03-07$21.74$72.71132,700——
2023-03-06$21.91$73.28212,700——
2023-03-03$21.80$72.91122,300——
2023-03-02$21.55$72.07387,100——
2023-03-01$21.13$70.67425,400——
2023-02-28$20.93$70.00387,600——
2023-02-27$20.98$70.17269,700——
2023-02-24$20.56$68.76254,800——
2023-02-23$20.80$69.57131,100——
2023-02-22$20.32$67.96240,300——
2023-02-21$20.29$67.86222,200——
2023-02-17$20.53$68.66228,900——
2023-02-16$21.03$70.33483,000——
2023-02-15$21.14$70.70235,600——
2023-02-14$21.01$70.27225,600——
2023-02-13$21.01$70.27497,400——
2023-02-10$20.89$69.87322,200——
2023-02-09$20.58$68.83227,100——
2023-02-08$21.30$71.24291,500——
2023-02-07$21.30$71.2468,100——
2023-02-06$20.99$70.20107,300——
2023-02-03$20.95$70.07193,800——
2023-02-02$20.97$70.13110,200——
2023-02-01$20.79$69.53164,200——
2023-01-31$20.70$69.23215,900——
2023-01-30$20.43$68.33118,900——
2023-01-27$20.32$67.96126,200——
2023-01-26$20.17$67.46106,200——
2023-01-25$20.06$67.09123,600——
2023-01-24$20.09$67.1979,700——
2023-01-23$20.21$67.59186,300——
2023-01-20$20.27$67.79192,800——
2023-01-19$20.67$67.37254,200——
2023-01-18$20.48$66.76269,800——
2023-01-17$20.53$66.92332,400——
2023-01-13$20.91$68.16102,600——
2023-01-12$20.86$67.99489,400——
2023-01-11$20.65$67.31317,000——
2023-01-10$19.92$64.93132,800——
2023-01-09$19.82$64.60147,200——
2023-01-06$19.50$63.56119,000——
2023-01-05$19.24$62.71104,100——
2023-01-04$19.07$62.16113,600——
2023-01-03$19.13$62.35129,700——