Education
About Us
Working with TipRanks
Follow Us
Usa Compression (USAC)
NYSE:USAC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
23.60
23.83
22.65
22.65
22.65
-3.86%
758,872
3.34
Dec 18, 2025
23.63
23.85
23.32
23.56
23.56
-0.46%
158,451
0.63
Dec 17, 2025
23.55
23.81
23.24
23.67
23.67
+0.68%
161,301
0.63
Dec 16, 2025
24.09
24.09
23.18
23.51
23.51
-1.59%
283,784
1.11
Dec 15, 2025
24.27
24.27
23.63
23.89
23.89
-1.53%
310,004
1.22
Dec 12, 2025
24.79
24.79
24.16
24.26
24.26
-1.38%
184,846
0.71
Dec 11, 2025
24.02
24.66
24.02
24.60
24.60
+1.91%
184,582
0.69
Dec 10, 2025
24.04
24.53
24.04
24.14
24.14
-0.25%
189,930
0.71
Dec 09, 2025
24.39
24.67
24.15
24.20
24.20
-0.04%
104,940
0.39
Dec 08, 2025
24.21
24.46
24.00
24.21
24.21
-0.25%
137,481
0.51
Dec 05, 2025
24.46
24.91
24.09
24.27
24.27
-0.86%
284,293
1.05
Dec 04, 2025
24.81
25.14
24.34
24.48
24.48
-1.29%
243,906
0.91
Dec 03, 2025
24.81
25.14
24.77
24.80
24.80
+0.73%
279,434
1.04
Dec 02, 2025
25.34
25.34
24.53
24.62
24.62
-2.57%
192,186
0.72
Dec 01, 2025
25.80
26.07
24.74
25.27
25.27
+0.08%
453,736
1.73
Nov 28, 2025
25.01
25.55
25.01
25.25
25.25
+0.32%
177,490
0.67
Nov 26, 2025
24.41
25.17
24.38
25.17
25.17
+2.53%
412,061
1.59
Nov 25, 2025
23.72
24.57
23.72
24.55
24.55
+3.28%
169,110
0.66
Nov 24, 2025
23.54
23.99
23.40
23.77
23.77
+0.55%
164,917
0.64
Nov 21, 2025
23.63
23.99
23.56
23.64
23.64
-0.21%
228,365
0.90
Nov 20, 2025
23.84
24.30
23.43
23.69
23.69
+0.30%
221,753
0.88
Nov 19, 2025
23.26
23.79
23.10
23.62
23.62
+0.81%
135,471
0.54
Nov 18, 2025
23.52
23.57
23.16
23.43
23.43
+0.34%
124,225
0.49
Nov 17, 2025
23.64
23.87
23.31
23.35
23.35
-2.01%
134,839
0.54
Nov 14, 2025
23.54
24.00
23.33
23.83
23.83
+1.36%
133,757
0.53
Nov 13, 2025
23.32
23.58
23.13
23.51
23.51
+1.64%
299,046
1.21
Nov 12, 2025
23.85
23.91
22.87
23.13
23.13
-3.63%
497,615
2.07
Nov 11, 2025
23.39
24.11
23.39
24.00
24.00
+2.35%
202,348
0.85
Nov 10, 2025
23.91
23.91
23.10
23.45
23.45
-1.26%
431,040
1.83
Nov 07, 2025
24.24
24.25
23.45
23.75
23.75
-1.57%
277,211
1.18
Nov 06, 2025
23.61
24.28
23.29
24.13
24.13
+2.94%
369,340
1.59
Nov 05, 2025
22.99
23.66
22.57
23.44
23.44
+6.59%
421,671
1.83
Nov 04, 2025
22.08
22.39
21.92
21.99
21.99
-1.26%
273,201
1.20
Nov 03, 2025
22.19
22.39
21.95
22.27
22.27
+0.91%
922,768
4.29
Oct 31, 2025
22.06
22.32
21.85
22.07
22.07
-0.32%
128,796
0.59
Oct 30, 2025
22.10
22.48
21.90
22.14
22.14
+0.36%
247,172
1.14
Oct 29, 2025
22.35
22.63
22.01
22.06
22.06
-0.85%
214,745
1.00
Oct 28, 2025
22.42
22.55
22.05
22.25
22.25
-0.71%
339,804
1.61
Oct 27, 2025
22.50
22.72
22.22
22.41
22.41
-0.42%
199,103
0.95
Oct 24, 2025
23.69
23.69
22.81
23.03
22.50
+3.92%
336,968
1.62
Oct 23, 2025
23.63
23.74
22.67
22.68
22.16
-0.90%
500,193
2.42
Oct 22, 2025
23.50
23.65
23.02
23.42
22.89
+2.64%
151,687
0.74
Oct 21, 2025
23.50
23.83
23.31
23.35
22.82
+2.07%
94,322
0.46
Oct 20, 2025
23.28
23.58
23.13
23.41
22.88
+3.80%
193,041
0.94
Oct 17, 2025
22.89
23.22
22.66
23.08
22.55
+4.28%
132,226
0.65
Oct 16, 2025
23.08
23.12
22.51
22.65
22.13
+0.78%
208,973
1.03
Oct 15, 2025
23.10
23.52
23.00
23.00
22.48
+3.05%
158,214
0.78
Oct 14, 2025
22.72
23.08
22.55
22.84
22.32
+2.38%
284,354
1.42
Oct 13, 2025
22.92
23.13
22.72
22.83
22.31
+3.83%
205,382
1.03
Oct 10, 2025
23.24
23.55
22.46
22.50
21.99
-1.52%
230,970
1.14
Rows: