USA Compression Partners, LP (USAC) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -17.0%
- 3M
- -11.3%
- YTD
- +5.3%
- 1Y
- -0.9%
- 3Y
- +7.8%
- 5Y
- +9.4%
Loading 10-year price history...
USAC Historical Performance
USAC Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +52.3%
- 2014 annual price return
- -39.0%
- 2015 annual price return
- -33.9%
- 2016 annual price return
- +47.1%
- 2017 annual price return
- -5.0%
- 2018 annual price return
- -23.4%
- 2019 annual price return
- +37.4%
- 2020 annual price return
- -24.3%
- 2021 annual price return
- +31.7%
- 2022 annual price return
- +14.9%
- 2023 annual price return
- +19.3%
- 2024 annual price return
- -2.7%
- 2025 annual price return
- -3.8%
- 2026 annual price return
- +14.8%
USAC Stock Price Trajectory (2013–2026)
As of June 23, 2026, USA Compression Partners, LP (USAC) trades at $25.56, representing a -0.9% return over the past year. The stock has delivered a +122.4% total return over five years (+9.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.55 on May 19, 2026. From this peak, USAC has corrected -16.3%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers AROC (+48.1% 1Y), WES (+12.7% 1Y), and MPLX (+10.6% 1Y), USAC has underperformed the peer group average. Compare USAC vs AROC →
USAC Historical Price Data · from 2013
Rows 1–50 of 3,379| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 25.01 | 25.94 | 24.82 | 25.56 | 332K | +2.00% |
| 2026-06-18 | 25.28 | 25.66 | 24.84 | 25.06 | 1.72M | -1.84% |
| 2026-06-17 | 25.76 | 25.98 | 25.08 | 25.53 | 388K | -0.85% |
| 2026-06-16 | 26.00 | 26.36 | 25.59 | 25.75 | 356K | -1.11% |
| 2026-06-15 | 26.50 | 26.81 | 26.01 | 26.04 | 140K | -2.58% |
| 2026-06-12 | 27.98 | 27.98 | 26.11 | 26.73 | 776K | -5.51% |
| 2026-06-11 | 27.65 | 28.29 | 27.63 | 28.29 | 81K | +2.09% |
| 2026-06-10 | 27.84 | 28.26 | 27.59 | 27.71 | 73K | +0.18% |
| 2026-06-09 | 27.75 | 28.16 | 27.66 | 27.66 | 133K | -0.65% |
| 2026-06-08 | 27.91 | 28.43 | 27.74 | 27.84 | 60K | -0.04% |
| 2026-06-05 | 28.05 | 28.78 | 27.70 | 27.85 | 109K | -2.69% |
| 2026-06-04 | 27.71 | 28.84 | 27.71 | 28.62 | 110K | +2.58% |
| 2026-06-03 | 28.29 | 28.52 | 27.65 | 27.90 | 143K | -2.04% |
| 2026-06-02 | 27.95 | 28.56 | 27.74 | 28.48 | 96K | +2.26% |
| 2026-06-01 | 27.36 | 28.18 | 27.36 | 27.85 | 276K | +1.16% |
| 2026-05-29 | 28.50 | 28.83 | 27.41 | 27.53 | 208K | -4.14% |
| 2026-05-28 | 28.77 | 29.19 | 28.56 | 28.72 | 201K | -0.93% |
| 2026-05-27 | 29.15 | 29.45 | 28.52 | 28.99 | 257K | -0.34% |
| 2026-05-26 | 28.90 | 29.44 | 28.27 | 29.09 | 226K | 0.00% |
| 2026-05-22 | 29.50 | 29.60 | 28.90 | 29.09 | 14K | -1.22% |
| 2026-05-21 | 29.75 | 29.84 | 29.19 | 29.45 | 133K | -0.71% |
| 2026-05-20 | 30.35 | 30.36 | 29.19 | 29.66 | 158K | -2.11% |
| 2026-05-19 | 30.40 | 30.55 | 29.76 | 30.30 | 150K | +0.36% |
| 2026-05-18 | 29.63 | 30.43 | 28.97 | 30.19 | 198K | +1.75% |
| 2026-05-15 | 29.49 | 29.91 | 29.24 | 29.67 | 224K | +0.54% |
| 2026-05-14 | 28.54 | 29.67 | 28.50 | 29.51 | 254K | +2.79% |
| 2026-05-13 | 29.11 | 29.50 | 28.62 | 28.71 | 126K | -1.75% |
| 2026-05-12 | 27.66 | 29.47 | 27.43 | 29.22 | 247K | +6.53% |
| 2026-05-11 | 28.05 | 28.05 | 27.33 | 27.43 | 219K | -2.52% |
| 2026-05-08 | 27.80 | 28.14 | 27.35 | 28.14 | 484K | +1.92% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
USAC — Frequently Asked Questions
Quick answers to the most common questions about buying USAC stock.
How has USAC stock performed recently?
USAC declined -0.9% over the past year, below its 5-year annualized CAGR of +9.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is USAC's all-time high price?
USA Compression Partners, LP reached $30.55 on 2026-05-19. The 52-week high is $30.55. Current 1-year return of -0.9% places the stock further from 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.