USAC
USA COPMRESS PRT (USAC)
NYSE
$27.63-$0.02 (-0.05%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $4.0B
    Market Cap
  • 24.52%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +6.97%
    Low Price$26.36
    High Price$27.77
  • 3 Months
    -0.31%
    Low Price$24.32
    High Price$27.77
  • 1 Year
    +24.52%
    Low Price$20.70
    High Price$29.70
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
27.72
27.93
27.58
27.64
-0.47%
525,209
09/10/2026
27.75
27.90
27.42
27.77
+0.33%
581,955
09/09/2026
27.85
27.87
27.62
27.68
+0.73%
394,500
09/08/2026
27.49
27.78
27.24
27.48
+0.77%
224,512
09/04/2026
27.24
27.46
27.10
27.27
-1.05%
173,777
09/03/2026
27.55
27.62
27.21
27.56
+0.33%
227,911
09/02/2026
27.20
27.60
26.96
27.47
+0.99%
369,650
09/01/2026
27.12
27.27
26.81
27.20
+0.52%
475,674
08/31/2026
27.07
27.14
26.83
27.06
+0.48%
217,902
08/28/2026
26.55
26.99
26.55
26.93
+0.67%
89,850
08/27/2026
27.15
27.15
26.63
26.75
-1.18%
338,148
08/26/2026
26.82
27.21
26.69
27.07
+1.16%
274,902
08/25/2026
26.50
26.91
26.34
26.76
+1.21%
354,497
08/24/2026
26.60
26.77
26.33
26.44
-0.41%
279,013
08/21/2026
26.61
26.61
26.06
26.55
+0.72%
154,620
08/20/2026
26.92
26.92
26.32
26.36
-1.82%
157,688
08/19/2026
26.86
26.92
26.31
26.85
+0.67%
327,457
08/18/2026
27.06
27.06
26.46
26.67
-0.89%
285,458
08/17/2026
26.84
27.03
26.40
26.91
+1.09%
368,236
08/14/2026
25.96
26.75
25.96
26.62
+2.15%
621,281
08/13/2026
26.51
26.51
25.85
26.06
-1.66%
344,990
08/12/2026
25.93
26.53
25.80
26.50
+2.55%
157,647
08/11/2026
25.66
26.23
25.60
25.84
-0.73%
208,615
08/10/2026
25.75
26.09
25.54
26.03
+0.81%
538,049
08/07/2026
26.09
26.23
25.46
25.82
-1.00%
278,471
08/06/2026
26.04
26.39
25.97
26.08
+1.44%
212,223
08/05/2026
26.25
26.47
25.66
25.71
-2.32%
177,962
08/04/2026
26.00
26.40
25.64
26.32
+2.41%
211,386
08/04/2026
$0.31 Earnings
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