USA Compression Partners, LP (USAC) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
USAC Historical Performance
Short-Term Returns
USAC Stock Price Trajectory (2013–2026)
As of May 8, 2026, USA Compression Partners, LP (USAC) trades at $27.61, representing a +19.5% return over the past year. The stock has delivered a +147.8% total return over five years (+12.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.10 on February 10, 2025. From this peak, USAC has corrected -8.3%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers AROC (+59.9% 1Y), WES (+20.4% 1Y), and MPLX (+14.2% 1Y), USAC has underperformed the peer group average. Compare USAC vs AROC →
USAC Historical Price Data (2025–2026)
Showing 30 of 3,349 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 26.80 | 27.61 | 26.51 | 27.61 | 202K | +2.26% |
| 2026-05-06 | 27.08 | 27.39 | 26.51 | 27.00 | 153K | -1.28% |
| 2026-05-05 | 26.76 | 27.70 | 26.76 | 27.35 | 104K | +1.48% |
| 2026-05-04 | 27.65 | 27.77 | 26.89 | 26.95 | 189K | -2.88% |
| 2026-05-01 | 27.59 | 27.78 | 27.18 | 27.75 | 100K | +1.02% |
| 2026-04-30 | 26.87 | 27.47 | 26.66 | 27.47 | 185K | +1.03% |
| 2026-04-29 | 27.29 | 27.30 | 26.81 | 27.19 | 99K | +0.04% |
| 2026-04-28 | 27.05 | 27.26 | 26.57 | 27.18 | 153K | +1.49% |
| 2026-04-27 | 26.75 | 27.11 | 26.74 | 26.78 | 91K | -2.69% |
| 2026-04-24 | 27.28 | 27.60 | 27.26 | 27.52 | 179K | +0.33% |
| 2026-04-23 | 27.01 | 27.48 | 26.86 | 27.43 | 124K | +2.12% |
| 2026-04-22 | 26.69 | 27.00 | 26.45 | 26.86 | 163K | +1.55% |
| 2026-04-21 | 26.30 | 26.90 | 26.01 | 26.45 | 134K | +0.76% |
| 2026-04-20 | 26.61 | 26.84 | 26.11 | 26.25 | 300K | -1.06% |
| 2026-04-17 | 26.56 | 26.67 | 26.00 | 26.53 | 143K | -0.71% |
| 2026-04-16 | 26.81 | 27.17 | 26.63 | 26.72 | 210K | -0.45% |
| 2026-04-15 | 27.24 | 27.32 | 26.77 | 26.84 | 70K | -0.59% |
| 2026-04-14 | 27.53 | 27.64 | 26.70 | 27.00 | 252K | -1.93% |
| 2026-04-13 | 27.86 | 27.86 | 27.09 | 27.53 | 153K | -0.15% |
| 2026-04-10 | 27.50 | 27.66 | 27.23 | 27.57 | 45K | -0.43% |
| 2026-04-09 | 28.11 | 28.67 | 27.14 | 27.69 | 229K | -1.98% |
| 2026-04-08 | 27.23 | 28.32 | 27.04 | 28.25 | 146K | +2.06% |
| 2026-04-07 | 27.36 | 27.88 | 27.36 | 27.68 | 126K | +0.80% |
| 2026-04-06 | 27.38 | 27.60 | 27.16 | 27.46 | 115K | -0.58% |
| 2026-04-02 | 27.65 | 27.97 | 27.36 | 27.62 | 64K | -0.18% |
| 2026-04-01 | 27.09 | 27.73 | 26.55 | 27.67 | 181K | +2.03% |
| 2026-03-31 | 27.16 | 27.63 | 26.76 | 27.12 | 122K | -0.62% |
| 2026-03-30 | 28.32 | 28.32 | 27.00 | 27.29 | 150K | -3.12% |
| 2026-03-27 | 28.27 | 28.50 | 27.75 | 28.17 | 228K | -1.02% |
| 2026-03-26 | 28.10 | 28.77 | 27.82 | 28.46 | 331K | +0.81% |
See USAC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs USAC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare USAC vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonUSAC — Frequently Asked Questions
Quick answers to the most common questions about buying USAC stock.
How has USAC stock performed recently?
USAC returned +19.5% over the past year, beating its 5-year annualized CAGR of +12.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is USAC's all-time high price?
USA Compression Partners, LP reached $30.10 on 2025-02-10. The 52-week high is $28.90. Current 1-year return of +19.5% places the stock closer to historical peaks.
Where can I download USAC historical price data?
This page provides USAC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.