Usa Compression (USAC)
NYSE:USAC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
27.36
27.88
27.36
27.68
27.68
+0.80%
128,529
0.59
Apr 06, 2026
27.44
27.60
27.16
27.46
27.46
-0.58%
114,807
0.52
Apr 03, 2026
27.65
27.97
27.36
27.62
27.62
0.00%
0
0.00
Apr 02, 2026
27.65
27.97
27.36
27.62
27.62
-0.18%
76,823
0.34
Apr 01, 2026
27.09
27.73
26.55
27.67
27.67
+2.03%
188,091
0.83
Mar 31, 2026
27.16
27.63
26.76
27.12
27.12
-0.62%
170,944
0.76
Mar 30, 2026
28.32
28.32
27.00
27.29
27.29
-3.12%
154,066
0.67
Mar 27, 2026
28.27
28.50
27.75
28.17
28.17
-1.02%
235,502
1.03
Mar 26, 2026
28.10
28.77
27.82
28.46
28.46
+0.81%
330,826
1.45
Mar 25, 2026
28.44
28.59
28.18
28.23
28.23
-0.77%
99,938
0.43
Mar 24, 2026
28.14
28.65
27.91
28.45
28.45
+1.75%
112,440
0.49
Mar 23, 2026
28.33
28.70
27.86
27.96
27.96
-2.44%
330,758
1.46
Mar 20, 2026
28.71
28.80
28.22
28.66
28.66
+0.46%
1,271,106
5.96
Mar 19, 2026
28.21
28.90
28.01
28.53
28.53
+0.99%
251,357
1.17
Mar 18, 2026
28.34
28.35
27.80
28.25
28.25
-0.56%
161,846
0.72
Mar 17, 2026
27.99
28.61
27.99
28.41
28.41
+1.50%
185,452
0.83
Mar 16, 2026
27.47
27.99
27.08
27.99
27.99
+1.30%
163,037
0.73
Mar 13, 2026
27.35
27.63
26.90
27.63
27.63
+1.39%
243,580
1.08
Mar 12, 2026
27.48
27.76
26.84
27.25
27.25
-0.73%
216,826
0.96
Mar 11, 2026
27.82
28.00
27.42
27.45
27.45
-0.29%
140,792
0.62
Mar 10, 2026
27.28
28.09
27.07
27.53
27.53
+0.18%
447,870
2.01
Mar 09, 2026
28.00
28.03
27.25
27.48
27.48
-1.19%
288,561
1.30
Mar 06, 2026
27.80
27.85
27.38
27.81
27.81
+0.22%
218,985
1.00
Mar 05, 2026
27.63
27.88
27.37
27.75
27.75
+0.14%
155,447
0.71
Mar 04, 2026
27.40
27.72
26.95
27.71
27.71
+1.02%
145,467
0.66
Mar 03, 2026
27.84
27.84
26.81
27.43
27.43
-1.15%
245,624
1.11
Mar 02, 2026
27.37
27.76
26.99
27.75
27.75
+1.57%
175,782
0.79
Feb 27, 2026
27.59
27.62
27.06
27.32
27.32
-1.01%
186,753
0.84
Feb 26, 2026
27.57
27.69
27.28
27.60
27.60
+0.11%
134,087
0.59
Feb 25, 2026
27.04
27.62
26.60
27.57
27.57
+2.34%
284,932
1.26
Feb 24, 2026
26.95
26.96
26.51
26.94
26.94
0.00%
147,023
0.65
Feb 23, 2026
26.82
27.31
26.40
26.94
26.94
+0.64%
185,419
0.81
Feb 20, 2026
27.02
27.21
26.45
26.77
26.77
-0.48%
206,788
0.91
Feb 19, 2026
26.75
26.90
26.24
26.90
26.90
+1.28%
208,077
0.92
Feb 18, 2026
26.60
26.74
26.07
26.56
26.56
+2.43%
166,577
0.73
Feb 17, 2026
27.08
27.08
25.61
25.93
25.93
-2.52%
264,060
1.16
Feb 16, 2026
26.20
26.68
26.20
26.60
26.60
0.00%
0
0.00
Feb 13, 2026
26.20
26.68
26.20
26.60
26.60
+0.68%
123,006
0.54
Feb 12, 2026
26.82
27.20
26.14
26.42
26.42
-2.26%
198,895
0.87
Feb 11, 2026
26.85
27.13
26.59
27.03
27.03
+1.16%
142,178
0.62
Feb 10, 2026
26.80
26.80
25.99
26.58
26.58
-0.52%
229,462
1.00
Feb 09, 2026
26.28
26.94
26.24
26.72
26.72
+1.40%
442,284
1.92
Feb 06, 2026
26.28
26.49
26.09
26.35
26.35
+0.76%
202,963
0.88
Feb 05, 2026
25.70
26.16
25.60
26.15
26.15
+1.32%
264,815
1.14
Feb 04, 2026
25.67
25.89
25.13
25.81
25.81
+1.10%
130,392
0.55
Feb 03, 2026
25.37
25.54
25.11
25.53
25.53
+0.87%
103,318
0.43
Feb 02, 2026
25.73
25.73
25.08
25.31
25.31
-2.13%
229,737
0.95
Jan 30, 2026
25.50
25.86
25.11
25.86
25.86
+0.23%
172,398
0.71
Jan 29, 2026
25.36
25.80
25.22
25.80
25.80
+2.22%
335,641
1.32
Jan 28, 2026
25.37
25.37
24.94
25.24
25.24
+0.16%
179,095
0.71
Rows: