USAC
USA COPMRESS PRT (USAC)
NYSE
$27.89-$0.59 (-2.07%)
Price as of Jun 03, 2026 5:17 PM EDT
  • $4.0B
    Market Cap
  • 17.85%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +5.68%
    Low Price$26.95
    High Price$30.30
  • 3 Months
    +2.63%
    Low Price$26.25
    High Price$30.30
  • 1 Year
    +9.75%
    Low Price$21.99
    High Price$30.30
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
27.95
28.56
27.74
28.48
+2.26%
183,280
06/01/2026
27.36
28.18
27.36
27.85
+1.16%
278,362
05/29/2026
28.50
28.83
27.41
27.53
-4.14%
262,599
05/28/2026
28.77
29.19
28.59
28.72
-0.93%
203,294
05/27/2026
29.15
29.45
28.52
28.99
-0.34%
265,238
05/26/2026
28.90
29.44
28.27
29.09
0.00%
249,557
05/22/2026
29.50
29.60
28.90
29.09
-1.22%
208,825
05/21/2026
29.75
29.84
29.19
29.45
-0.71%
132,656
05/20/2026
30.30
30.36
29.19
29.66
-2.11%
169,633
05/19/2026
30.40
30.55
29.76
30.30
+0.36%
161,339
05/18/2026
29.63
30.43
28.97
30.19
+1.75%
203,411
05/15/2026
29.49
29.94
29.24
29.67
+0.54%
224,218
05/14/2026
28.54
29.67
28.50
29.51
+2.79%
255,132
05/13/2026
29.11
29.50
28.62
28.71
-1.75%
135,551
05/12/2026
27.66
29.47
27.26
29.22
+6.53%
253,062
05/11/2026
28.05
28.19
27.33
27.43
-2.52%
220,107
05/08/2026
27.80
28.14
27.35
28.14
+1.92%
491,984
05/07/2026
26.80
27.61
26.39
27.61
+2.26%
222,261
05/06/2026
27.16
27.39
26.51
27.00
-1.28%
171,188
05/05/2026
26.76
27.70
26.75
27.35
+1.48%
107,393
05/05/2026
$0.27 Earnings
05/04/2026
27.65
27.77
26.86
26.95
-2.88%
191,312
05/01/2026
27.59
27.77
27.18
27.75
+1.02%
134,316
04/30/2026
26.87
27.48
26.66
27.47
+1.03%
214,419
04/29/2026
27.29
27.31
26.81
27.19
+0.04%
114,896
04/28/2026
27.05
27.26
26.57
27.18
+1.49%
157,805
04/27/2026
26.75
27.11
26.74
26.78
-0.80%
108,580
04/27/2026
$0.53 Dividend
04/24/2026
26.76
27.07
26.74
27.00
+0.33%
179,294
04/23/2026
26.49
26.96
26.35
26.91
+2.12%
124,506
04/22/2026
25.99
26.48
25.95
26.35
+1.55%
190,820
04/21/2026
25.80
26.39
25.38
25.95
+0.76%
137,614
04/20/2026
26.10
26.33
25.61
25.75
-1.06%
314,236
04/17/2026
26.05
26.16
25.39
26.02
-0.71%
161,314
04/16/2026
26.30
26.65
26.12
26.21
-0.45%
219,152
04/15/2026
26.61
26.80
26.26
26.33
-0.59%
75,629
04/14/2026
27.00
27.11
26.19
26.48
-1.93%
257,927
04/13/2026
27.33
27.33
26.55
27.00
-0.15%
159,182
04/10/2026
26.98
27.14
26.71
27.04
-0.43%
48,471
04/09/2026
27.57
28.12
26.62
27.16
-1.98%
232,209
04/08/2026
26.55
27.77
26.52
27.71
+2.06%
148,487
04/07/2026
26.84
27.35
26.84
27.15
+0.80%
128,529
04/06/2026
26.92
27.07
26.64
26.94
-0.58%
114,807
04/02/2026
27.12
27.44
26.83
27.09
-0.18%
76,823
04/01/2026
26.57
27.20
26.04
27.14
+2.03%
188,091
03/31/2026
26.64
27.10
26.25
26.60
-0.62%
170,944
03/30/2026
27.78
27.78
26.48
26.77
-3.12%
154,066
03/27/2026
27.73
27.96
27.22
27.63
-1.02%
235,506
03/26/2026
27.56
28.22
27.29
27.92
+0.81%
330,863
03/25/2026
27.90
28.04
27.64
27.69
-0.77%
99,938
03/24/2026
27.60
28.10
27.38
27.91
+1.75%
112,440
03/23/2026
27.79
28.15
27.33
27.43
-2.44%
330,962
03/20/2026
28.16
28.25
27.68
28.11
+0.46%
1,271,137
03/19/2026
27.67
28.35
27.48
27.99
+0.99%
251,357
03/18/2026
27.80
27.81
27.26
27.71
-0.56%
161,846
03/17/2026
27.46
28.06
27.46
27.87
+1.50%
185,457
03/16/2026
26.95
27.46
26.56
27.46
+1.30%
163,061
03/13/2026
26.83
27.10
26.39
27.10
+1.39%
243,584
03/12/2026
26.96
27.23
26.33
26.73
-0.73%
216,826
03/11/2026
27.29
27.46
26.90
26.93
-0.29%
140,795
03/10/2026
26.76
27.55
26.55
27.00
+0.18%
447,879
03/09/2026
27.47
27.50
26.73
26.96
-1.19%
288,561
03/06/2026
27.27
27.32
26.86
27.28
+0.22%
218,985
03/05/2026
27.10
27.34
26.85
27.22
+0.14%
155,447
03/04/2026
26.88
27.19
26.44
27.18
+1.02%
145,467
03/03/2026
27.31
27.31
26.30
26.91
-1.15%
245,624
03/02/2026
26.85
27.23
26.48
27.22
+1.57%
175,782
02/27/2026
27.06
27.09
26.54
26.80
-1.01%
186,753
02/26/2026
27.04
27.16
26.75
27.07
+0.11%
134,087
02/25/2026
26.52
27.09
26.09
27.04
+2.34%
284,932
02/24/2026
26.44
26.45
26.00
26.43
0.00%
147,023
02/23/2026
26.31
26.79
25.90
26.43
+0.64%
185,419
02/20/2026
26.50
26.69
25.95
26.26
-0.48%
206,788
02/19/2026
26.24
26.39
25.74
26.39
+1.28%
208,077
02/18/2026
26.09
26.23
25.57
26.05
+2.43%
166,577
02/17/2026
26.56
26.56
25.12
25.44
-2.52%
264,060
02/17/2026
$0.22 Earnings
02/13/2026
25.70
26.17
25.70
26.09
+0.68%
123,006
02/12/2026
26.31
26.68
25.64
25.92
-2.26%
198,895
02/11/2026
26.34
26.61
26.08
26.51
+1.69%
142,178
02/10/2026
26.29
26.29
25.49
26.07
-0.52%
229,462
02/09/2026
25.78
26.42
25.74
26.21
+1.40%
442,284
02/06/2026
25.78
25.98
25.59
25.85
+0.76%
202,963
02/05/2026
25.21
25.66
25.11
25.65
+1.32%
264,815
02/04/2026
25.18
25.40
24.65
25.32
+1.10%
130,392
02/03/2026
24.89
25.05
24.63
25.04
+0.87%
103,318
02/02/2026
25.24
25.24
24.60
24.83
-2.13%
229,737
01/30/2026
25.01
25.37
24.63
25.37
+0.23%
172,398
01/29/2026
24.88
25.31
24.74
25.31
+2.22%
335,641
01/28/2026
24.89
24.89
24.46
24.76
+0.16%
179,095
01/27/2026
24.37
24.83
24.29
24.72
+1.12%
366,346
01/26/2026
24.28
24.62
23.86
24.44
+1.20%
266,236
01/26/2026
$0.53 Dividend
01/23/2026
24.42
24.55
24.15
24.16
-0.12%
270,971
01/22/2026
24.04
24.42
24.04
24.18
+0.20%
193,958
01/21/2026
24.16
24.73
24.09
24.14
+0.64%
151,927
01/20/2026
24.63
24.73
23.80
23.98
-2.58%
319,046
01/16/2026
24.70
24.70
24.25
24.62
-0.39%
166,201
01/15/2026
24.01
24.71
24.01
24.71
+1.54%
271,949
01/14/2026
24.51
24.92
24.11
24.34
-0.55%
208,541