USA Compression Partners Stock Price History
TXSE: USACEnergyOil & Gas Equipment & ServicesUSD
25.95+0.57 (+2.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USAC price history at a glance
The price history for USA Compression Partners (USAC) on this page begins on January 14, 2013, when the stock closed at $17.40; it most recently closed at $25.95 on October 5, 2026. The highest price in this record is $30.55, reached on May 18, 2026; the latest close is 15.1% below that peak. Across the 12 complete calendar years in the table, USAC finished higher in 6 and lower in 6. Its best year was 2016 (+50.6%) and its worst was 2014 (-35.1%).
Over roughly 14 years the share price changed +49.1%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, USAC has gained 11.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $30.55
- Date of high
- May 18, 2026
- Low since 2013
- $3.52
- Date of low
- Mar 16, 2020
- 52-week high
- $30.55
- 52-week low
- $21.85
- Last close
- $25.95
USAC returns
1 week
+2.08%
1 month
-6.25%
3 months
-2.00%
6 months
-5.88%
Year to date
+12.83%
1 year
+10.99%
3 years
+1.21%
5 years
+48.03%
USAC price return, excluding dividends.
USAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.95 | +9.08% |
| 2025 | 23.79 | -1.82% |
| 2024 | 24.23 | +6.13% |
| 2023 | 22.83 | +16.90% |
| 2022 | 19.53 | +11.92% |
| 2021 | 17.45 | +28.31% |
| 2020 | 13.60 | -24.28% |
| 2019 | 17.96 | +31.86% |
| 2018 | 13.62 | -17.65% |
| 2017 | 16.54 | -4.39% |
| 2016 | 17.30 | +50.57% |
| 2015 | 11.49 | -33.85% |
| 2014 | 17.37 | -35.11% |
| 2013* | 26.77 | +53.85% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
USAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.17 | 26.00 | 25.23 | 25.95 | +2.25% | |
| 25.25 | 25.38 | 25.03 | 25.38 | -1.78% | |
| 25.58 | 25.95 | 25.38 | 25.84 | +1.77% | |
| 25.68 | 25.95 | 25.33 | 25.39 | -0.12% | |
| 25.35 | 25.50 | 25.21 | 25.42 | +0.59% | |
| 24.75 | 25.27 | 24.72 | 25.27 | +1.61% | |
| 25.15 | 25.16 | 24.76 | 24.87 | -0.56% | |
| 25.34 | 25.35 | 24.82 | 25.01 | -1.26% | |
| 25.73 | 25.73 | 25.14 | 25.33 | -0.82% | |
| 25.58 | 25.65 | 25.25 | 25.54 | +0.04% | |
| 25.74 | 26.24 | 25.18 | 25.53 | -1.16% | |
| 25.61 | 25.88 | 25.35 | 25.83 | +1.10% | |
| 26.16 | 26.28 | 25.43 | 25.55 | -2.41% | |
| 26.80 | 26.80 | 25.83 | 26.18 | -2.57% | |
| 26.46 | 26.98 | 26.22 | 26.87 | +2.67% | |
| 26.12 | 26.52 | 26.07 | 26.17 | +0.11% | |
| 26.17 | 26.61 | 26.00 | 26.14 | -0.76% | |
| 26.56 | 27.00 | 26.12 | 26.34 | -1.31% | |
| 27.70 | 27.70 | 26.55 | 26.69 | -3.44% | |
| 27.72 | 27.93 | 27.58 | 27.64 | -0.47% | |
| 27.75 | 27.90 | 27.42 | 27.77 | +0.33% | |
| 27.85 | 27.87 | 27.62 | 27.68 | +0.73% | |
| 27.49 | 27.78 | 27.24 | 27.48 | +0.77% | |
| 27.24 | 27.46 | 27.10 | 27.27 | -1.05% | |
| 27.55 | 27.62 | 27.21 | 27.56 | +0.33% | |
| 27.20 | 27.60 | 26.96 | 27.47 | +0.99% | |
| 27.12 | 27.27 | 26.81 | 27.20 | +0.52% | |
| 27.07 | 27.14 | 26.83 | 27.06 | +0.48% | |
| 26.55 | 26.99 | 26.55 | 26.93 | +0.67% | |
| 27.15 | 27.15 | 26.63 | 26.75 | -1.18% | |
| 26.82 | 27.21 | 26.69 | 27.07 | +1.16% | |
| 26.50 | 26.91 | 26.34 | 26.76 | +1.21% | |
| 26.60 | 26.77 | 26.33 | 26.44 | -0.41% | |
| 26.61 | 26.61 | 26.06 | 26.55 | +0.72% | |
| 26.92 | 26.92 | 26.32 | 26.36 | -1.82% | |
| 26.86 | 26.92 | 26.31 | 26.85 | +0.67% | |
| 27.06 | 27.06 | 26.46 | 26.67 | -0.89% | |
| 26.84 | 27.03 | 26.40 | 26.91 | +1.09% | |
| 25.96 | 26.75 | 25.96 | 26.62 | +2.15% | |
| 26.51 | 26.51 | 25.85 | 26.06 | -1.66% | |
| 25.93 | 26.53 | 25.80 | 26.50 | +2.55% | |
| 25.66 | 26.23 | 25.60 | 25.84 | -0.73% | |
| 25.75 | 26.09 | 25.54 | 26.03 | +0.81% | |
| 26.09 | 26.23 | 25.46 | 25.82 | -1.00% | |
| 26.04 | 26.39 | 25.97 | 26.08 | +1.44% | |
| 26.25 | 26.47 | 25.66 | 25.71 | -2.32% | |
| 26.00 | 26.40 | 25.64 | 26.32 | +2.41% | |
| 26.03 | 26.32 | 25.26 | 25.70 | -1.76% | |
| 26.34 | 26.61 | 25.81 | 26.16 | +0.15% | |
| 25.51 | 26.14 | 25.51 | 26.12 | +2.67% | |
| 25.91 | 26.16 | 25.40 | 25.44 | -1.74% | |
| 25.68 | 26.08 | 25.37 | 25.89 | +0.78% | |
| 25.75 | 26.03 | 25.53 | 25.69 | -2.62% | |
| 26.89 | 27.24 | 26.31 | 26.38 | -1.93% | |
| 26.94 | 27.39 | 26.65 | 26.90 | +0.11% | |
| 27.24 | 27.39 | 26.81 | 26.87 | -0.37% | |
| 26.89 | 27.17 | 26.74 | 26.97 | +0.78% | |
| 26.25 | 27.08 | 26.25 | 26.76 | +2.57% | |
| 27.01 | 27.09 | 26.02 | 26.09 | -3.05% | |
| 26.60 | 27.25 | 26.60 | 26.91 | +1.17% | |
| 27.26 | 27.41 | 26.59 | 26.60 | -1.85% | |
| 26.80 | 27.24 | 26.80 | 27.10 | +0.78% | |
| 26.80 | 27.16 | 26.41 | 26.89 | +1.55% | |
| 26.45 | 27.09 | 26.17 | 26.48 | -0.08% | |
| 27.06 | 27.30 | 26.27 | 26.50 | -1.92% | |
| 26.23 | 27.18 | 26.01 | 27.02 | +3.68% | |
| 25.92 | 26.28 | 25.64 | 26.06 | +2.16% | |
| 26.06 | 26.60 | 25.50 | 25.51 | -3.22% | |
| 26.10 | 26.57 | 26.02 | 26.36 | +1.00% | |
| 26.09 | 26.73 | 25.81 | 26.10 | -1.10% | |
| 26.25 | 26.50 | 26.09 | 26.39 | +1.38% | |
| 26.15 | 26.42 | 26.02 | 26.03 | -1.18% | |
| 26.10 | 26.51 | 26.10 | 26.34 | -0.19% | |
| 24.95 | 26.41 | 24.91 | 26.39 | +6.37% | |
| 26.20 | 26.49 | 24.81 | 24.81 | -5.52% | |
| 25.60 | 26.35 | 25.50 | 26.26 | +2.74% | |
| 25.00 | 25.94 | 24.82 | 25.56 | +2.00% | |
| 25.28 | 25.66 | 24.82 | 25.06 | -1.84% | |
| 25.76 | 25.98 | 25.08 | 25.53 | -0.85% | |
| 26.00 | 26.36 | 25.58 | 25.75 | -1.11% | |
| 26.50 | 26.81 | 26.01 | 26.04 | -2.58% | |
| 27.98 | 27.98 | 26.01 | 26.73 | -5.51% | |
| 27.65 | 28.29 | 27.63 | 28.29 | +2.09% | |
| 27.59 | 28.26 | 27.59 | 27.71 | +0.18% | |
| 27.75 | 28.16 | 27.66 | 27.66 | -0.65% | |
| 27.91 | 28.43 | 27.72 | 27.84 | -0.04% | |
| 28.78 | 28.78 | 27.70 | 27.85 | -2.69% | |
| 27.71 | 28.84 | 27.71 | 28.62 | +2.58% | |
| 28.28 | 28.52 | 27.65 | 27.90 | -2.04% | |
| 27.95 | 28.56 | 27.74 | 28.48 | +2.26% | |
| 27.36 | 28.18 | 27.36 | 27.85 | +1.16% | |
| 28.50 | 28.83 | 27.41 | 27.53 | -4.14% | |
| 28.77 | 29.19 | 28.59 | 28.72 | -0.93% | |
| 29.15 | 29.45 | 28.52 | 28.99 | -0.34% | |
| 28.90 | 29.44 | 28.27 | 29.09 | 0.00% | |
| 29.50 | 29.60 | 28.90 | 29.09 | -1.22% | |
| 29.75 | 29.84 | 29.19 | 29.45 | -0.71% | |
| 30.30 | 30.36 | 29.19 | 29.66 | -2.11% | |
| 30.40 | 30.55 | 29.76 | 30.30 | +0.36% | |
| 29.63 | 30.43 | 28.97 | 30.19 | +1.75% | |
| 29.49 | 29.94 | 29.24 | 29.67 | +0.54% | |
| 28.54 | 29.67 | 28.50 | 29.51 | +2.79% | |
| 29.11 | 29.50 | 28.62 | 28.71 | -1.75% | |
| 27.66 | 29.47 | 27.26 | 29.22 | +6.53% | |
| 28.05 | 28.19 | 27.33 | 27.43 | -2.52% | |
| 27.80 | 28.14 | 27.35 | 28.14 | +1.92% | |
| 26.80 | 27.61 | 26.39 | 27.61 | +2.26% | |
| 27.16 | 27.39 | 26.51 | 27.00 | -1.28% | |
| 26.76 | 27.70 | 26.75 | 27.35 | +1.48% | |
| 27.65 | 27.77 | 26.86 | 26.95 | -2.88% | |
| 27.59 | 27.77 | 27.18 | 27.75 | +1.02% | |
| 26.87 | 27.48 | 26.66 | 27.47 | +1.03% | |
| 27.29 | 27.31 | 26.81 | 27.19 | +0.04% | |
| 27.05 | 27.26 | 26.57 | 27.18 | +1.49% | |
| 26.75 | 27.11 | 26.74 | 26.78 | -2.69% | |
| 27.28 | 27.60 | 27.26 | 27.52 | +0.33% | |
| 27.01 | 27.48 | 26.87 | 27.43 | +2.12% | |
| 26.50 | 27.00 | 26.45 | 26.86 | +1.55% | |
| 26.30 | 26.90 | 25.87 | 26.45 | +0.76% | |
| 26.61 | 26.84 | 26.11 | 26.25 | -1.06% | |
| 26.56 | 26.67 | 25.88 | 26.53 | -0.71% | |
| 26.81 | 27.17 | 26.63 | 26.72 | -0.45% | |
| 27.13 | 27.32 | 26.77 | 26.84 | -0.59% | |
| 27.53 | 27.64 | 26.70 | 27.00 | -1.93% | |
| 27.86 | 27.86 | 27.07 | 27.53 | -0.15% | |
| 27.50 | 27.66 | 27.23 | 27.57 | -0.43% | |
| 28.11 | 28.67 | 27.14 | 27.69 | -1.98% | |
| 27.07 | 28.31 | 27.04 | 28.25 | +2.06% | |
| 27.36 | 27.88 | 27.36 | 27.68 | +0.80% | |
| 27.44 | 27.60 | 27.16 | 27.46 | -0.58% | |
| 27.65 | 27.97 | 27.36 | 27.62 | -0.18% | |
| 27.09 | 27.73 | 26.55 | 27.67 | +2.03% | |
| 27.16 | 27.63 | 26.76 | 27.12 | -0.62% | |
| 28.32 | 28.32 | 27.00 | 27.29 | -3.12% | |
| 28.27 | 28.50 | 27.75 | 28.17 | -1.02% | |
| 28.10 | 28.77 | 27.82 | 28.46 | +0.81% | |
| 28.44 | 28.59 | 28.18 | 28.23 | -0.77% | |
| 28.14 | 28.65 | 27.91 | 28.45 | +1.75% | |
| 28.33 | 28.70 | 27.86 | 27.96 | -2.44% | |
| 28.71 | 28.80 | 28.22 | 28.66 | +0.46% | |
| 28.21 | 28.90 | 28.01 | 28.53 | +0.99% | |
| 28.34 | 28.35 | 27.80 | 28.25 | -0.56% | |
| 27.99 | 28.61 | 27.99 | 28.41 | +1.50% | |
| 27.47 | 27.99 | 27.08 | 27.99 | +1.30% | |
| 27.35 | 27.63 | 26.90 | 27.63 | +1.39% | |
| 27.48 | 27.76 | 26.84 | 27.25 | -0.73% | |
| 27.82 | 28.00 | 27.42 | 27.45 | -0.29% | |
| 27.28 | 28.09 | 27.07 | 27.53 | +0.18% | |
| 28.00 | 28.03 | 27.25 | 27.48 | -1.19% | |
| 27.80 | 27.85 | 27.38 | 27.81 | +0.22% | |
| 27.63 | 27.88 | 27.37 | 27.75 | +0.14% | |
| 27.40 | 27.72 | 26.95 | 27.71 | +1.02% | |
| 27.84 | 27.84 | 26.81 | 27.43 | -1.15% | |
| 27.37 | 27.76 | 26.99 | 27.75 | +1.57% | |
| 27.59 | 27.62 | 27.06 | 27.32 | -1.01% | |
| 27.57 | 27.69 | 27.28 | 27.60 | +0.11% | |
| 27.04 | 27.62 | 26.60 | 27.57 | +2.34% | |
| 26.95 | 26.96 | 26.51 | 26.94 | 0.00% | |
| 26.82 | 27.31 | 26.40 | 26.94 | +0.64% | |
| 27.02 | 27.21 | 26.45 | 26.77 | -0.48% | |
| 26.75 | 26.90 | 26.24 | 26.90 | +1.28% | |
| 26.60 | 26.74 | 26.07 | 26.56 | +2.43% | |
| 27.08 | 27.08 | 25.61 | 25.93 | -2.52% | |
| 26.20 | 26.68 | 26.20 | 26.60 | +0.68% | |
| 26.82 | 27.20 | 26.14 | 26.42 | -2.26% | |
| 26.85 | 27.13 | 26.59 | 27.03 | +1.69% | |
| 26.80 | 26.80 | 25.99 | 26.58 | -0.52% | |
| 26.28 | 26.94 | 26.24 | 26.72 | +1.40% | |
| 26.28 | 26.49 | 26.09 | 26.35 | +0.76% | |
| 25.70 | 26.16 | 25.60 | 26.15 | +1.32% | |
| 25.67 | 25.89 | 25.13 | 25.81 | +1.10% | |
| 25.37 | 25.54 | 25.11 | 25.53 | +0.87% | |
| 25.73 | 25.73 | 25.08 | 25.31 | -2.13% | |
| 25.50 | 25.86 | 25.11 | 25.86 | +0.23% | |
| 25.36 | 25.80 | 25.22 | 25.80 | +2.22% | |
| 25.37 | 25.37 | 24.94 | 25.24 | +0.16% | |
| 24.84 | 25.31 | 24.76 | 25.20 | +1.12% | |
| 24.75 | 25.10 | 24.32 | 24.92 | -0.91% | |
| 25.43 | 25.56 | 25.14 | 25.15 | -0.12% | |
| 25.03 | 25.43 | 25.03 | 25.18 | +0.20% | |
| 25.15 | 25.75 | 25.08 | 25.13 | +0.64% | |
| 25.64 | 25.75 | 24.78 | 24.97 | -2.58% | |
| 25.72 | 25.72 | 25.25 | 25.63 | -0.39% | |
| 25.00 | 25.73 | 25.00 | 25.73 | +1.54% | |
| 25.52 | 25.95 | 25.10 | 25.34 | -0.55% | |
| 25.25 | 25.54 | 25.20 | 25.48 | +1.43% | |
| 25.12 | 25.14 | 24.82 | 25.12 | +0.32% | |
| 24.68 | 25.07 | 24.47 | 25.04 | +1.46% | |
| 23.95 | 24.74 | 23.95 | 24.68 | +3.05% | |
| 23.82 | 24.19 | 23.63 | 23.95 | +0.63% | |
| 23.91 | 24.36 | 23.71 | 23.80 | -0.92% | |
| 24.00 | 24.17 | 23.33 | 24.02 | +0.97% | |
| 22.96 | 23.85 | 22.88 | 23.79 | +3.43% | |
| 22.90 | 23.24 | 22.71 | 23.00 | -0.43% | |
| 22.95 | 23.16 | 22.73 | 23.10 | +1.63% | |
| 23.08 | 23.26 | 22.72 | 22.73 | -0.74% | |
| 23.15 | 23.45 | 22.90 | 22.90 | -0.91% | |
| 23.22 | 23.47 | 23.04 | 23.11 | +0.30% | |
| 23.00 | 23.43 | 22.99 | 23.04 | +0.48% | |
| 22.86 | 23.31 | 22.86 | 22.93 | +1.24% | |
| 23.60 | 23.83 | 22.65 | 22.65 | -3.86% | |
| 23.63 | 23.85 | 23.32 | 23.56 | -0.46% | |
| 23.55 | 23.81 | 23.24 | 23.67 | +0.68% | |
| 24.09 | 24.09 | 23.18 | 23.51 | -1.59% | |
| 24.27 | 24.27 | 23.63 | 23.89 | -1.53% | |
| 24.79 | 24.79 | 24.16 | 24.26 | -1.38% | |
| 24.02 | 24.66 | 24.02 | 24.60 | +1.91% | |
| 24.04 | 24.53 | 24.04 | 24.14 | -0.25% | |
| 24.39 | 24.67 | 24.15 | 24.20 | -0.04% | |
| 24.21 | 24.46 | 24.00 | 24.21 | -0.25% | |
| 24.46 | 24.91 | 24.09 | 24.27 | -0.86% | |
| 24.81 | 25.14 | 24.34 | 24.48 | -1.29% | |
| 24.81 | 25.14 | 24.77 | 24.80 | +0.73% | |
| 25.34 | 25.34 | 24.53 | 24.62 | -2.57% | |
| 25.80 | 26.07 | 24.74 | 25.27 | +0.08% | |
| 25.01 | 25.55 | 25.01 | 25.25 | +0.32% | |
| 24.41 | 25.17 | 24.38 | 25.17 | +2.53% | |
| 23.72 | 24.57 | 23.72 | 24.55 | +3.28% | |
| 23.54 | 23.99 | 23.40 | 23.77 | +0.55% | |
| 23.63 | 23.99 | 23.56 | 23.64 | -0.21% | |
| 23.84 | 24.30 | 23.43 | 23.69 | +0.30% | |
| 23.26 | 23.79 | 23.10 | 23.62 | +0.81% | |
| 23.52 | 23.57 | 23.16 | 23.43 | +0.34% | |
| 23.64 | 23.87 | 23.31 | 23.35 | -2.01% | |
| 23.54 | 24.00 | 23.33 | 23.83 | +1.36% | |
| 23.32 | 23.58 | 23.13 | 23.51 | +1.64% | |
| 23.85 | 23.91 | 22.87 | 23.13 | -3.63% | |
| 23.39 | 24.11 | 23.39 | 24.00 | +2.35% | |
| 23.91 | 23.91 | 23.10 | 23.45 | -1.26% | |
| 24.24 | 24.25 | 23.45 | 23.75 | -1.57% | |
| 23.61 | 24.28 | 23.29 | 24.13 | +2.94% | |
| 22.99 | 23.66 | 22.57 | 23.44 | +6.59% | |
| 22.08 | 22.39 | 21.92 | 21.99 | -1.26% | |
| 22.19 | 22.39 | 21.95 | 22.27 | +0.91% | |
| 22.06 | 22.32 | 21.85 | 22.07 | -0.32% | |
| 22.10 | 22.48 | 21.90 | 22.14 | +0.36% | |
| 22.35 | 22.63 | 22.01 | 22.06 | -0.85% | |
| 22.42 | 22.55 | 22.05 | 22.25 | -0.71% | |
| 22.50 | 22.72 | 22.22 | 22.41 | -2.69% | |
| 23.69 | 23.69 | 22.81 | 23.03 | +1.54% | |
| 23.63 | 23.74 | 22.67 | 22.68 | -3.16% | |
| 23.50 | 23.65 | 23.02 | 23.42 | +0.30% | |
| 23.50 | 23.83 | 23.31 | 23.35 | -0.26% | |
| 23.28 | 23.58 | 23.13 | 23.41 | +1.43% | |
| 22.89 | 23.22 | 22.66 | 23.08 | +1.90% | |
| 23.08 | 23.12 | 22.51 | 22.65 | -1.52% | |
| 23.10 | 23.52 | 23.00 | 23.00 | +0.70% | |
| 22.72 | 23.08 | 22.55 | 22.84 | +0.04% | |
| 22.92 | 23.13 | 22.72 | 22.83 | +1.47% | |
| 23.24 | 23.55 | 22.46 | 22.50 | -3.76% | |
| 23.79 | 23.99 | 23.20 | 23.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USAC chart for longer ranges.