USAC
USA COPMRESS PRT (USAC)
NYSE
$25.75+$0.05 (+0.19%)
Price as of Aug 03, 2026 7:57 PM EDT
  • $3.8B
    Market Cap
  • 19.50%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -0.52%
    Low Price$25.44
    High Price$26.56
  • 3 Months
    -5.51%
    Low Price$24.32
    High Price$29.70
  • 1 Year
    +19.50%
    Low Price$20.70
    High Price$29.70
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
26.03
26.32
25.26
25.70
-1.76%
420,583
07/31/2026
26.34
26.61
25.81
26.16
+0.15%
333,803
07/30/2026
25.51
26.14
25.51
26.12
+2.67%
242,575
07/29/2026
25.91
26.16
25.40
25.44
-1.74%
207,024
07/28/2026
25.68
26.08
25.37
25.89
+0.78%
181,549
07/27/2026
25.75
26.03
25.53
25.69
-0.64%
331,348
07/27/2026
$0.53 Dividend
07/24/2026
26.35
26.70
25.79
25.86
-1.93%
203,797
07/23/2026
26.40
26.84
26.12
26.36
+0.11%
176,367
07/22/2026
26.70
26.84
26.28
26.34
-0.37%
140,852
07/21/2026
26.35
26.63
26.21
26.43
+0.78%
123,278
07/20/2026
25.73
26.54
25.73
26.23
+2.57%
201,223
07/17/2026
26.47
26.55
25.50
25.57
-3.05%
191,752
07/16/2026
26.07
26.71
26.07
26.37
+1.17%
74,302
07/15/2026
26.72
26.87
26.06
26.07
-1.85%
233,424
07/14/2026
26.27
26.70
26.27
26.56
+0.78%
205,399
07/13/2026
26.27
26.62
25.88
26.35
+1.55%
295,799
07/10/2026
25.92
26.55
25.65
25.95
-0.08%
54,121
07/09/2026
26.52
26.76
25.75
25.97
-1.92%
114,781
07/08/2026
25.71
26.64
25.49
26.48
+3.68%
359,631
07/07/2026
25.40
25.76
25.13
25.54
+2.16%
122,257
07/06/2026
25.54
26.07
24.99
25.00
-3.22%
164,660
07/02/2026
25.58
26.04
25.50
25.84
+1.00%
168,058
07/01/2026
25.57
26.20
25.30
25.58
-1.10%
193,291
06/30/2026
25.73
25.97
25.57
25.86
+1.38%
67,380
06/29/2026
25.63
25.89
25.50
25.51
-1.18%
86,308
06/26/2026
25.58
25.98
25.58
25.82
-0.19%
108,730
06/25/2026
24.45
25.88
24.41
25.86
+6.37%
174,199
06/24/2026
25.68
25.96
24.32
24.32
-5.52%
367,317
06/23/2026
25.09
25.83
24.99
25.74
+2.74%
153,295
06/22/2026
24.50
25.42
24.33
25.05
+2.00%
331,955
06/18/2026
24.78
25.15
24.33
24.56
-1.84%
1,722,564
06/17/2026
25.25
25.46
24.58
25.02
-0.85%
404,614
06/16/2026
25.48
25.84
25.07
25.24
-1.11%
357,026
06/15/2026
25.97
26.28
25.49
25.52
-2.58%
403,084
06/12/2026
27.42
27.42
25.49
26.20
-5.51%
801,859
06/11/2026
27.10
27.73
27.08
27.73
+2.09%
108,652
06/10/2026
27.04
27.70
27.04
27.16
+0.18%
98,587
06/09/2026
27.20
27.60
27.11
27.11
-0.65%
133,057
06/08/2026
27.35
27.86
27.17
27.29
-0.04%
60,119
06/05/2026
28.21
28.21
27.14
27.30
-2.69%
111,179
06/04/2026
27.16
28.27
27.16
28.05
+2.58%
110,032
06/03/2026
27.72
27.95
27.10
27.34
-2.04%
142,578
06/02/2026
27.39
27.99
27.19
27.91
+2.26%
183,280
06/01/2026
26.82
27.62
26.82
27.30
+1.16%
278,362
05/29/2026
27.93
28.26
26.86
26.98
-4.14%
262,599
05/28/2026
28.20
28.61
28.02
28.15
-0.93%
203,294
05/27/2026
28.57
28.86
27.95
28.41
-0.34%
265,238
05/26/2026
28.32
28.85
27.71
28.51
0.00%
249,557
05/22/2026
28.91
29.01
28.32
28.51
-1.22%
208,825
05/21/2026
29.16
29.25
28.61
28.86
-0.71%
132,656
05/20/2026
29.70
29.75
28.61
29.07
-2.11%
169,633
05/19/2026
29.79
29.94
29.17
29.70
+0.36%
161,339
05/18/2026
29.04
29.82
28.39
29.59
+1.75%
203,411
05/15/2026
28.90
29.34
28.66
29.08
+0.54%
224,218
05/14/2026
27.97
29.08
27.93
28.92
+2.79%
255,132
05/13/2026
28.53
28.91
28.05
28.14
-1.75%
135,551
05/12/2026
27.11
28.88
26.72
28.64
+6.53%
253,062
05/11/2026
27.49
27.63
26.79
26.88
-2.52%
220,107
05/08/2026
27.25
27.58
26.81
27.58
+1.92%
491,984
05/07/2026
26.27
27.06
25.86
27.06
+2.26%
222,261
05/06/2026
26.62
26.84
25.98
26.46
-1.28%
171,188
05/05/2026
26.23
27.15
26.22
26.81
+1.48%
107,393
05/05/2026
$0.27 Earnings
05/04/2026
27.10
27.22
26.33
26.41
-2.88%
191,312
05/01/2026
27.04
27.22
26.64
27.20
+1.02%
134,316
04/30/2026
26.34
26.93
26.13
26.92
+1.03%
214,419
04/29/2026
26.75
26.76
26.28
26.65
+0.04%
114,896
04/28/2026
26.51
26.72
26.04
26.64
+1.49%
157,805
04/27/2026
26.22
26.57
26.21
26.25
-0.80%
108,580
04/27/2026
$0.53 Dividend
04/24/2026
26.23
26.53
26.21
26.46
+0.33%
179,294
04/23/2026
25.97
26.42
25.83
26.37
+2.12%
124,506
04/22/2026
25.48
25.96
25.43
25.82
+1.55%
190,820
04/21/2026
25.28
25.86
24.87
25.43
+0.76%
137,614
04/20/2026
25.58
25.80
25.10
25.24
-1.06%
314,236
04/17/2026
25.53
25.64
24.88
25.51
-0.71%
161,314
04/16/2026
25.78
26.12
25.60
25.69
-0.45%
219,152
04/15/2026
26.08
26.27
25.74
25.80
-0.59%
75,629
04/14/2026
26.47
26.57
25.67
25.96
-1.93%
257,927
04/13/2026
26.78
26.78
26.03
26.47
-0.15%
159,182
04/10/2026
26.44
26.60
26.18
26.51
-0.43%
48,471
04/09/2026
27.02
27.56
26.09
26.62
-1.98%
232,209
04/08/2026
26.03
27.22
26.00
27.16
+2.06%
148,487
04/07/2026
26.30
26.80
26.30
26.61
+0.80%
128,529
04/06/2026
26.38
26.53
26.11
26.40
-0.58%
114,807
04/02/2026
26.58
26.89
26.30
26.55
-0.18%
76,823
04/01/2026
26.04
26.66
25.53
26.60
+2.03%
188,091
03/31/2026
26.11
26.56
25.73
26.07
-0.62%
170,944
03/30/2026
27.23
27.23
25.96
26.24
-3.12%
154,066
03/27/2026
27.18
27.40
26.68
27.08
-1.02%
235,506
03/26/2026
27.02
27.66
26.75
27.36
+0.81%
330,863
03/25/2026
27.34
27.48
27.09
27.14
-0.77%
99,938
03/24/2026
27.05
27.54
26.83
27.35
+1.75%
112,440
03/23/2026
27.24
27.59
26.78
26.88
-2.44%
330,962
03/20/2026
27.60
27.69
27.13
27.55
+0.46%
1,271,137
03/19/2026
27.12
27.78
26.93
27.43
+0.99%
251,357
03/18/2026
27.25
27.26
26.72
27.16
-0.56%
161,846
03/17/2026
26.91
27.51
26.91
27.31
+1.50%
185,457
03/16/2026
26.41
26.91
26.03
26.91
+1.30%
163,061