USA Compression Partners, LP Common Units Representing Limited Partner Interests (USAC)

Historical Prices For USA Compression Partners, LP Common Units Representing Limited Partner Interests (USAC)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	22.06	22.32	21.85	22.07	128,796	22.07
10/30/2025	22.10	22.48	21.90	22.14	247,172	22.14
10/29/2025	22.35	22.63	22.01	22.06	214,775	22.06
10/28/2025	22.42	22.55	22.05	22.25	339,784	22.25
10/27/2025	22.50	22.72	22.22	22.41	199,103	22.41
10/24/2025	23.69	23.69	22.81	23.03	336,968	22.50
10/23/2025	23.63	23.74	22.67	22.68	500,192	22.16
10/22/2025	23.50	23.65	23.02	23.42	149,687	22.89
10/21/2025	23.50	23.83	23.31	23.35	94,322	22.82
10/20/2025	23.28	23.57	23.13	23.41	193,040	22.88
10/17/2025	22.89	23.21	22.66	23.08	132,226	22.55
10/16/2025	23.08	23.12	22.51	22.65	208,968	22.13
10/15/2025	23.10	23.52	23.00	23.00	158,204	22.48
10/14/2025	22.72	23.08	22.55	22.84	284,123	22.32
10/13/2025	22.92	23.13	22.72	22.83	205,382	22.31
10/10/2025	23.24	23.55	22.46	22.50	230,970	21.99
10/09/2025	23.79	23.99	23.20	23.38	114,955	22.85
10/08/2025	23.76	23.81	23.53	23.76	100,060	23.22
10/07/2025	23.40	23.83	23.12	23.82	175,356	23.28
10/06/2025	23.59	23.62	23.25	23.42	143,045	22.89
10/03/2025	23.61	23.95	23.33	23.34	93,071	22.81
10/02/2025	23.75	24.00	23.49	23.58	87,315	23.04
10/01/2025	24.06	24.17	23.85	23.86	94,179	23.32
9/30/2025	24.12	24.23	23.81	24.00	169,439	23.45
9/29/2025	24.28	24.28	23.85	24.14	103,144	23.59
9/26/2025	24.02	24.30	24.02	24.22	115,794	23.67
9/25/2025	23.70	24.07	23.63	24.01	115,837	23.46
9/24/2025	23.46	23.85	23.46	23.77	155,821	23.23
9/23/2025	22.89	23.46	22.89	23.27	211,919	22.74
9/22/2025	23.50	23.52	22.78	22.79	259,446	22.27
9/19/2025	24.35	24.48	23.24	23.44	1,649,039	22.91
9/18/2025	24.38	24.66	24.29	24.31	358,028	23.76
9/17/2025	24.08	24.68	24.08	24.44	360,667	23.88
9/16/2025	23.91	24.39	23.91	24.27	273,825	23.72
9/15/2025	24.05	24.52	24.00	24.00	503,219	23.45
9/12/2025	23.81	24.49	23.67	24.13	600,008	23.58
9/11/2025	23.15	23.81	23.15	23.81	263,800	23.27
9/10/2025	23.41	23.78	23.00	23.14	293,380	22.61
9/09/2025	23.10	23.80	23.03	23.25	199,036	22.72
9/08/2025	23.49	23.89	22.96	23.12	237,562	22.59
9/05/2025	23.90	23.95	23.35	23.46	152,739	22.93
9/04/2025	23.73	24.05	23.66	23.79	196,895	23.25
9/03/2025	23.90	24.00	23.67	23.73	158,460	23.19
9/02/2025	24.10	24.16	23.86	23.88	125,486	23.34
8/29/2025	23.91	24.30	23.91	24.06	274,851	23.51
8/28/2025	23.88	24.16	23.85	24.15	80,410	23.60
8/27/2025	23.80	24.15	23.80	24.04	103,964	23.49
8/26/2025	24.06	24.20	23.65	23.96	117,130	23.41
8/25/2025	24.47	24.47	24.00	24.06	91,057	23.51
8/22/2025	24.43	24.61	24.13	24.40	116,482	23.84
8/21/2025	24.33	24.45	24.11	24.27	97,587	23.72
8/20/2025	24.14	24.39	24.14	24.23	76,219	23.68
8/19/2025	24.30	24.44	24.09	24.24	61,515	23.69
8/18/2025	24.20	24.40	23.96	24.27	126,891	23.72
8/15/2025	24.30	24.50	24.20	24.22	62,171	23.67
8/14/2025	24.58	24.58	24.00	24.33	96,880	23.78
8/13/2025	24.45	24.58	24.09	24.58	132,325	24.02
8/12/2025	23.99	24.44	23.82	24.36	197,749	23.80
8/11/2025	24.03	24.11	23.67	23.69	178,182	23.15
8/08/2025	23.72	24.35	23.57	24.35	297,585	23.79
8/07/2025	24.10	24.38	23.40	23.49	233,258	22.95
8/06/2025	23.49	24.13	23.49	23.84	153,079	23.30
8/05/2025	23.55	23.73	23.23	23.38	128,264	22.85
8/04/2025	23.09	23.38	22.88	23.38	232,279	22.85
8/01/2025	23.84	23.84	22.98	23.18	194,406	22.65