American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

USA COMPRESSION PARTNERS LP

USAC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

USAC historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of USAC by members of U.S. Congress

Politician Type Traded
Mark E. Green House / R Sale $500,001 - $1,000,000 Apr 18, 2022
Mark E. Green House / R Sale $100,001 - $250,000 Apr 14, 2022
Mark E. Green House / R Purchase $100,001 - $250,000 Jan 06, 2022
Mark E. Green House / R Purchase $250,001 - $500,000 Dec 29, 2021
Mark E. Green House / R Sale $250,001 - $500,000 Nov 08, 2021
Mark E. Green House / R Purchase $250,001 - $500,000 Oct 15, 2021
Mark E. Green House / R Purchase $100,001 - $250,000 Oct 07, 2021
Mark E. Green House / R Purchase $100,001 - $250,000 Sep 01, 2021
Mark E. Green House / R Sale $500,001 - $1,000,000 Aug 11, 2021
Mark E. Green House / R Purchase $100,001 - $250,000 Jul 09, 2021
Mark E. Green House / R Purchase $100,001 - $250,000 May 13, 2021
Mark E. Green House / R Sale $100,001 - $250,000 May 12, 2021
Mark E. Green House / R Sale $250,001 - $500,000 May 05, 2021
Mark E. Green House / R Purchase $50,001 - $100,000 Apr 14, 2021
Mark E. Green House / R Purchase $15,001 - $50,000 Mar 08, 2021
Mark E. Green House / R Purchase $1,001 - $15,000 Mar 08, 2021
Mark E. Green House / R Purchase $50,001 - $100,000 Mar 04, 2021
Mark E. Green House / R Purchase $50,001 - $100,000 Mar 01, 2021
Mark E. Green House / R Purchase $15,001 - $50,000 Feb 24, 2021
Mark E. Green House / R Purchase $50,001 - $100,000 Feb 22, 2021
Mark E. Green House / R Purchase $100,001 - $250,000 Feb 19, 2021
Mark E. Green House / R Purchase $15,001 - $50,000 Feb 18, 2021
Mark E. Green House / R Purchase $50,001 - $100,000 Feb 12, 2021
Mark E. Green House / R Purchase $100,001 - $250,000 Jan 19, 2021
Mark E. Green House / R Purchase $100,001 - $250,000 Jan 15, 2021
Mark E. Green House / R Sale $250,001 - $500,000 Dec 11, 2020
Mark E. Green House / R Sale $250,001 - $500,000 Dec 10, 2020
Mark E. Green House / R Purchase $100,001 - $250,000 Dec 01, 2020
Mark E. Green House / R Purchase $100,001 - $250,000 Nov 18, 2020
Mark E. Green House / R Purchase $100,001 - $250,000 Nov 17, 2020
Mark E. Green House / R Purchase $15,001 - $50,000 Nov 09, 2020
Mark E. Green House / R Purchase $100,001 - $250,000 Oct 22, 2020
Mark E. Green House / R Purchase $15,001 - $50,000 Oct 16, 2020
Mark E. Green House / R Purchase $15,001 - $50,000 Oct 05, 2020
Mark E. Green House / R Purchase $50,001 - $100,000 Oct 05, 2020
Mark E. Green House / R Sale $100,001 - $250,000 Sep 16, 2020
Mark E. Green House / R Purchase $15,001 - $50,000 Sep 11, 2020
Mark E. Green House / R Purchase $15,001 - $50,000 Aug 28, 2020
Mark E. Green House / R Purchase $1,001 - $15,000 Aug 12, 2020
Mark E. Green House / R Purchase $1,001 - $15,000 Aug 11, 2020
Mark E. Green House / R Purchase $1,001 - $15,000 Aug 10, 2020
Mark E. Green House / R Purchase $1,001 - $15,000 Aug 06, 2020
Mark E. Green House / R Purchase $15,001 - $50,000 Aug 04, 2020
Mark E. Green House / R Purchase $15,001 - $50,000 Aug 04, 2020
Mark E. Green House / R Purchase $15,001 - $50,000 Jul 08, 2020
Mark E. Green House / R Purchase $50,001 - $100,000 Jul 07, 2020
Mark E. Green House / R Purchase $100,001 - $250,000 Jul 02, 2020
Mark E. Green House / R Purchase $1,001 - $15,000 Jun 11, 2020
Mark E. Green House / R Purchase $100,001 - $250,000 Jun 10, 2020
Mark E. Green House / R Purchase $15,001 - $50,000 Jun 10, 2020
USAC Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
USAC Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
USAC Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in USAC holdings by institutional investors

Insider Trading

Quarterly net insider trading by USAC's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for USAC

Quiver Logo

No former government officials on record as having lobbied for USAC

Revolving Door Dashboard
Corporate Lobbying

USAC Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

USAC Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
USAC Income Statement
USAC Balance Sheet
USAC Cash Flow
U.S. Patents

New USAC patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to USAC from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
USAC News

Recent insights relating to USAC

CNBC Recommendations

Recent picks made for USAC stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in USAC

USAC Analyst Ratings

USAC Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
USAC Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $USAC stock a Buy, Sell, or Hold?

  • What is the price target for $USAC stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

USAC Top Shareholders
Shareholder
Shares Held
USAC Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $USAC stock?

  • Who owns the most shares of $USAC stock?

  • What funds own $USAC stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

USAC Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view USAC Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About USAC

USA Compression Partners LP provides compression services in the United States in terms of total compression fleet horsepower to customers relating to infrastructure applications, including both allowing for the processing and transportation of natural gas through the domestic pipeline system and enhancing crude oil production through artificial lift processes. It engineers, designs, operates, services, and repairs its compression units and maintains related support inventory and equipment. The company provides compression services throughout the U.S., including the Utica, Marcellus, Permian, Denver-Julesburg, Eagle Ford, Mississippi Lime, Granite Wash, Woodford, Barnett, and Haynesville.

  • Address Dallas, TX
  • Market Cap 3.7 billion
  • Employees 885
  • Industrial Classification Natural Gas Transmission

USA COMPRESSION PARTNERS LP (USAC) Historical Stock Prices

USA COMPRESSION PARTNERS LP (USAC) closed at $25.55 on September 22, 2026. Over the past year its adjusted close ranged from $20.69 to $29.69. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-3.77%
  • 3 months-0.72%
  • Year to date+18.04%
  • 1 year+21.92%
  • 3 years+48.06%
  • 5 years+159.31%
  • Max+311.83%
See every congressional and insider trade on the USAC price chart

Quiver Premium charts USAC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 26.16 26.28 25.43 25.55 25.55 293,825
Sep 21, 2026 26.80 26.80 25.83 26.18 26.18 389,169
Sep 18, 2026 26.46 26.98 26.21 26.87 26.87 3,087,853
Sep 17, 2026 26.12 26.52 26.07 26.17 26.17 473,730
Sep 16, 2026 26.17 26.61 26.00 26.14 26.14 351,695
Sep 15, 2026 26.56 27.00 26.12 26.34 26.34 440,248
Sep 14, 2026 27.70 27.70 26.55 26.69 26.69 501,005
Sep 11, 2026 27.72 27.93 27.58 27.64 27.64 525,209
Sep 10, 2026 27.75 27.90 27.42 27.77 27.77 581,955
Sep 9, 2026 27.85 27.87 27.62 27.68 27.68 394,500
Sep 8, 2026 27.49 27.78 27.24 27.48 27.48 224,512
Sep 4, 2026 27.24 27.46 27.10 27.27 27.27 173,777
Sep 3, 2026 27.55 27.62 27.21 27.56 27.56 227,911
Sep 2, 2026 27.20 27.60 26.96 27.47 27.47 369,650
Sep 1, 2026 27.12 27.27 26.81 27.20 27.20 475,674
Aug 31, 2026 27.07 27.14 26.83 27.06 27.06 217,902
Aug 28, 2026 26.55 26.99 26.55 26.93 26.93 89,850
Aug 27, 2026 27.15 27.15 26.63 26.75 26.75 338,148
Aug 26, 2026 26.82 27.20 26.69 27.07 27.07 274,902
Aug 25, 2026 26.50 26.91 26.34 26.76 26.76 354,497
Aug 24, 2026 26.60 26.77 26.33 26.44 26.44 279,013
Aug 21, 2026 26.61 26.61 26.06 26.55 26.55 154,620
Aug 20, 2026 26.92 26.92 26.32 26.36 26.36 157,688
Aug 19, 2026 26.86 26.92 26.31 26.85 26.85 327,457
Aug 18, 2026 27.06 27.06 26.46 26.67 26.67 285,458
Aug 17, 2026 26.84 27.03 26.40 26.91 26.91 368,236
Aug 14, 2026 25.96 26.75 25.96 26.62 26.62 621,281
Aug 13, 2026 26.51 26.51 25.85 26.06 26.06 344,990
Aug 12, 2026 25.93 26.53 25.80 26.50 26.50 157,647
Aug 11, 2026 25.66 26.23 25.60 25.84 25.84 208,615
Aug 10, 2026 25.75 26.09 25.54 26.03 26.03 538,049
Aug 7, 2026 26.09 26.23 25.46 25.82 25.82 278,471
Aug 6, 2026 26.04 26.39 25.97 26.08 26.08 212,223
Aug 5, 2026 26.25 26.47 25.66 25.71 25.71 178,014
Aug 4, 2026 26.00 26.40 25.64 26.32 26.32 211,386
Aug 3, 2026 26.03 26.32 25.26 25.70 25.70 420,583
Jul 31, 2026 26.34 26.61 25.81 26.16 26.16 333,803
Jul 30, 2026 25.51 26.14 25.51 26.12 26.12 242,575
Jul 29, 2026 25.91 26.16 25.40 25.44 25.44 207,024
Jul 28, 2026 25.68 26.08 25.37 25.89 25.89 181,590
Jul 27, 2026$0.525 dividend 25.75 26.02 25.53 25.69 25.69 331,348
Jul 24, 2026 26.89 27.24 26.31 26.38 25.85 203,797
Jul 23, 2026 26.94 27.39 26.65 26.90 26.36 176,367
Jul 22, 2026 27.24 27.39 26.81 26.87 26.33 140,852
Jul 21, 2026 26.89 27.17 26.74 26.97 26.43 123,278
Jul 20, 2026 26.25 27.08 26.25 26.76 26.22 201,223
Jul 17, 2026 27.01 27.09 26.02 26.09 25.57 191,752
Jul 16, 2026 26.60 27.25 26.60 26.91 26.37 74,302
Jul 15, 2026 27.26 27.41 26.59 26.60 26.07 233,424
Jul 14, 2026 26.80 27.24 26.80 27.10 26.56 205,399
Jul 13, 2026 26.80 27.16 26.41 26.89 26.35 295,799
Jul 10, 2026 26.45 27.09 26.17 26.48 25.95 54,121
Jul 9, 2026 27.06 27.30 26.27 26.50 25.97 114,781
Jul 8, 2026 26.23 27.18 26.01 27.02 26.48 359,631
Jul 7, 2026 25.92 26.28 25.64 26.06 25.54 122,257
Jul 6, 2026 26.06 26.60 25.50 25.51 25.00 164,660
Jul 2, 2026 26.10 26.57 26.02 26.36 25.83 168,058
Jul 1, 2026 26.09 26.73 25.81 26.10 25.58 193,291
Jun 30, 2026 26.25 26.50 26.09 26.39 25.86 67,380
Jun 29, 2026 26.15 26.42 26.02 26.03 25.51 86,308
Jun 26, 2026 26.10 26.51 26.10 26.34 25.81 108,730
Jun 25, 2026 24.95 26.41 24.91 26.39 25.86 174,199
Jun 24, 2026 26.20 26.49 24.81 24.81 24.31 367,317
Jun 23, 2026 25.60 26.35 25.50 26.26 25.73 153,295
Jun 22, 2026 25.00 25.94 24.82 25.56 25.05 331,955
Jun 18, 2026 25.28 25.66 24.82 25.06 24.56 1,722,564
Jun 17, 2026 25.76 25.98 25.08 25.53 25.02 404,614
Jun 16, 2026 26.00 26.36 25.58 25.75 25.23 357,026
Jun 15, 2026 26.50 26.81 26.01 26.04 25.52 403,085
Jun 12, 2026 27.98 27.98 26.01 26.73 26.20 801,859
Jun 11, 2026 27.65 28.29 27.63 28.29 27.72 108,652
Jun 10, 2026 27.59 28.26 27.59 27.71 27.16 98,587
Jun 9, 2026 27.75 28.16 27.66 27.66 27.11 133,057
Jun 8, 2026 27.91 28.43 27.72 27.84 27.28 60,119
Jun 5, 2026 28.78 28.78 27.70 27.85 27.29 111,179
Jun 4, 2026 27.71 28.84 27.71 28.62 28.05 110,032
Jun 3, 2026 28.28 28.52 27.65 27.90 27.34 142,578
Jun 2, 2026 27.95 28.56 27.74 28.48 27.91 183,280
Jun 1, 2026 27.36 28.18 27.36 27.85 27.29 278,362
May 29, 2026 28.50 28.83 27.41 27.53 26.98 262,599
May 28, 2026 28.77 29.19 28.59 28.72 28.14 203,294
May 27, 2026 29.15 29.45 28.52 28.99 28.41 265,238
May 26, 2026 28.90 29.44 28.27 29.09 28.51 249,557
May 22, 2026 29.50 29.60 28.90 29.09 28.51 208,825
May 21, 2026 29.75 29.84 29.19 29.45 28.86 132,656
May 20, 2026 30.30 30.36 29.19 29.66 29.07 169,633
May 19, 2026 30.40 30.55 29.76 30.30 29.69 161,339
May 18, 2026 29.63 30.43 28.97 30.19 29.59 203,411
May 15, 2026 29.49 29.94 29.24 29.67 29.08 224,218
May 14, 2026 28.54 29.67 28.50 29.51 28.92 255,132
May 13, 2026 29.11 29.50 28.62 28.71 28.14 135,551
May 12, 2026 27.66 29.47 27.26 29.22 28.64 253,062
May 11, 2026 28.05 28.19 27.33 27.43 26.88 220,107
May 8, 2026 27.80 28.14 27.35 28.14 27.58 491,984
May 7, 2026 26.80 27.61 26.39 27.61 27.06 222,261
May 6, 2026 27.16 27.39 26.51 27.00 26.46 171,188
May 5, 2026 26.76 27.70 26.75 27.35 26.80 107,393
May 4, 2026 27.65 27.77 26.86 26.95 26.41 191,312
May 1, 2026 27.59 27.77 27.18 27.75 27.19 134,316
Apr 30, 2026 26.87 27.48 26.66 27.47 26.92 214,419
Apr 29, 2026 27.29 27.30 26.81 27.19 26.64 114,896
Apr 28, 2026 27.05 27.26 26.57 27.18 26.64 157,805
Apr 27, 2026$0.53 dividend 26.75 27.11 26.74 26.78 26.24 108,580
Apr 24, 2026 27.28 27.60 27.26 27.52 26.45 179,294
Apr 23, 2026 27.01 27.48 26.86 27.43 26.36 124,506
Apr 22, 2026 26.50 27.00 26.45 26.86 25.81 190,820
Apr 21, 2026 26.30 26.90 25.87 26.45 25.42 137,614
Apr 20, 2026 26.61 26.84 26.11 26.25 25.23 314,236
Apr 17, 2026 26.56 26.67 25.88 26.53 25.49 161,314
Apr 16, 2026 26.81 27.17 26.63 26.72 25.68 219,152
Apr 15, 2026 27.13 27.32 26.77 26.84 25.79 75,629
Apr 14, 2026 27.53 27.64 26.70 27.00 25.95 257,927
Apr 13, 2026 27.86 27.86 27.07 27.53 26.45 159,182
Apr 10, 2026 27.50 27.66 27.23 27.57 26.49 48,471
Apr 9, 2026 28.11 28.67 27.14 27.69 26.61 232,209
Apr 8, 2026 27.07 28.31 27.04 28.25 27.15 148,487
Apr 7, 2026 27.36 27.88 27.36 27.68 26.60 128,529
Apr 6, 2026 27.44 27.60 27.16 27.46 26.39 114,807
Apr 2, 2026 27.65 27.97 27.36 27.62 26.54 76,823
Apr 1, 2026 27.09 27.73 26.55 27.67 26.59 188,091
Mar 31, 2026 27.16 27.63 26.76 27.12 26.06 170,944
Mar 30, 2026 28.32 28.32 27.00 27.29 26.22 154,066
Mar 27, 2026 28.27 28.50 27.75 28.17 27.07 235,506
Mar 26, 2026 28.10 28.77 27.82 28.46 27.35 330,863
Mar 25, 2026 28.44 28.59 28.18 28.23 27.13 99,938
Mar 24, 2026 28.14 28.65 27.91 28.45 27.34 112,440
Mar 23, 2026 28.33 28.70 27.86 27.96 26.87 330,962
Mar 20, 2026 28.71 28.80 28.21 28.66 27.54 1,271,137
Mar 19, 2026 28.21 28.90 28.01 28.53 27.42 251,357
Mar 18, 2026 28.34 28.35 27.80 28.25 27.15 161,846
Mar 17, 2026 27.99 28.61 27.99 28.41 27.30 185,457
Mar 16, 2026 27.47 27.99 27.08 27.99 26.90 163,061
Mar 13, 2026 27.35 27.63 26.90 27.63 26.55 243,584
Mar 12, 2026 27.48 27.76 26.84 27.25 26.19 216,826
Mar 11, 2026 27.82 28.00 27.42 27.45 26.38 140,795
Mar 10, 2026 27.28 28.09 27.07 27.53 26.45 447,879
Mar 9, 2026 28.00 28.03 27.25 27.48 26.41 288,561
Mar 6, 2026 27.80 27.85 27.38 27.81 26.72 218,985
Mar 5, 2026 27.63 27.88 27.37 27.75 26.67 155,447
Mar 4, 2026 27.40 27.72 26.95 27.71 26.63 145,467
Mar 3, 2026 27.84 27.84 26.81 27.43 26.36 245,624
Mar 2, 2026 27.37 27.76 26.99 27.75 26.67 175,782
Feb 27, 2026 27.59 27.61 27.06 27.32 26.25 186,753
Feb 26, 2026 27.57 27.68 27.27 27.60 26.52 134,087
Feb 25, 2026 27.04 27.62 26.60 27.57 26.49 284,932
Feb 24, 2026 26.95 26.96 26.51 26.94 25.89 147,023
Feb 23, 2026 26.82 27.31 26.40 26.94 25.89 185,419
Feb 20, 2026 27.02 27.21 26.45 26.77 25.73 206,788
Feb 19, 2026 26.75 26.90 26.24 26.90 25.85 208,077
Feb 18, 2026 26.60 26.74 26.07 26.56 25.52 166,577
Feb 17, 2026 27.08 27.08 25.61 25.93 24.92 264,060
Feb 13, 2026 26.20 26.68 26.20 26.60 25.56 123,006
Feb 12, 2026 26.82 27.20 26.14 26.42 25.39 198,895
Feb 11, 2026 26.85 27.13 26.59 27.03 25.98 142,178
Feb 10, 2026 26.80 26.80 25.99 26.58 25.54 229,462
Feb 9, 2026 26.28 26.93 26.24 26.72 25.68 442,284
Feb 6, 2026 26.28 26.49 26.09 26.35 25.32 202,963
Feb 5, 2026 25.70 26.16 25.60 26.15 25.13 264,815
Feb 4, 2026 25.67 25.89 25.13 25.81 24.80 130,392
Feb 3, 2026 25.37 25.54 25.11 25.53 24.53 103,318
Feb 2, 2026 25.73 25.73 25.08 25.31 24.32 229,737
Jan 30, 2026 25.50 25.86 25.11 25.86 24.85 172,398
Jan 29, 2026 25.36 25.80 25.22 25.80 24.79 335,641
Jan 28, 2026 25.37 25.37 24.94 25.24 24.25 179,095
Jan 27, 2026 24.84 25.31 24.76 25.20 24.22 366,346
Jan 26, 2026$0.525 dividend 24.75 25.10 24.32 24.92 23.95 266,236
Jan 23, 2026 25.43 25.56 25.14 25.15 23.67 270,971
Jan 22, 2026 25.03 25.43 25.03 25.18 23.70 193,958
Jan 21, 2026 25.15 25.75 25.08 25.13 23.65 151,927
Jan 20, 2026 25.64 25.75 24.78 24.97 23.50 319,046
Jan 16, 2026 25.72 25.72 25.25 25.63 24.12 166,201
Jan 15, 2026 25.00 25.73 25.00 25.73 24.21 271,949
Jan 14, 2026 25.52 25.95 25.10 25.34 23.85 208,541
Jan 13, 2026 25.25 25.54 25.20 25.48 23.98 172,425
Jan 12, 2026 25.12 25.14 24.82 25.12 23.64 160,858
Jan 9, 2026 24.68 25.07 24.47 25.04 23.57 273,654
Jan 8, 2026 23.95 24.74 23.95 24.68 23.23 161,442
Jan 7, 2026 23.82 24.19 23.63 23.95 22.54 250,169
Jan 6, 2026 23.91 24.36 23.70 23.80 22.40 424,374
Jan 5, 2026 24.00 24.17 23.33 24.02 22.61 182,543
Jan 2, 2026 22.96 23.85 22.88 23.79 22.39 222,790
Dec 31, 2025 22.90 23.24 22.71 23.00 21.65 420,875
Dec 30, 2025 22.95 23.16 22.73 23.10 21.74 222,627
Dec 29, 2025 23.08 23.25 22.72 22.73 21.39 296,340
Dec 26, 2025 23.15 23.45 22.90 22.90 21.55 263,917
Dec 24, 2025 23.22 23.47 23.04 23.11 21.75 197,598
Dec 23, 2025 23.00 23.43 22.98 23.04 21.68 401,069
Dec 22, 2025 22.86 23.31 22.86 22.93 21.58 391,387
Dec 19, 2025 23.60 23.83 22.65 22.65 21.32 758,872
Dec 18, 2025 23.63 23.85 23.32 23.56 22.17 158,451
Dec 17, 2025 23.55 23.81 23.24 23.67 22.28 161,301
Dec 16, 2025 24.09 24.09 23.18 23.51 22.13 283,784
Dec 15, 2025 24.27 24.27 23.63 23.89 22.48 310,004
Dec 12, 2025 24.79 24.79 24.16 24.26 22.83 184,846
Dec 11, 2025 24.02 24.66 24.02 24.60 23.15 184,582
Dec 10, 2025 24.04 24.53 24.04 24.14 22.72 189,930
Dec 9, 2025 24.39 24.67 24.14 24.20 22.77 104,940
Dec 8, 2025 24.21 24.46 24.00 24.21 22.79 137,481
Dec 5, 2025 24.46 24.91 24.09 24.27 22.84 284,293
Dec 4, 2025 24.81 25.14 24.34 24.48 23.04 243,906
Dec 3, 2025 24.81 25.14 24.77 24.80 23.34 279,434
Dec 2, 2025 25.34 25.34 24.53 24.62 23.17 192,186
Dec 1, 2025 25.80 26.07 24.74 25.27 23.78 453,736
Nov 28, 2025 25.01 25.55 25.01 25.25 23.76 177,490
Nov 26, 2025 24.41 25.17 24.38 25.17 23.69 412,061
Nov 25, 2025 23.72 24.57 23.72 24.55 23.11 169,110
Nov 24, 2025 23.54 23.99 23.40 23.77 22.37 164,917
Nov 21, 2025 23.63 23.99 23.56 23.64 22.25 228,365
Nov 20, 2025 23.84 24.30 23.43 23.69 22.30 221,753
Nov 19, 2025 23.26 23.79 23.10 23.62 22.23 135,471
Nov 18, 2025 23.52 23.57 23.16 23.43 22.05 124,225
Nov 17, 2025 23.64 23.87 23.31 23.35 21.98 134,839
Nov 14, 2025 23.54 24.00 23.33 23.83 22.43 133,757
Nov 13, 2025 23.32 23.58 23.13 23.51 22.13 299,046
Nov 12, 2025 23.85 23.91 22.87 23.13 21.77 497,615
Nov 11, 2025 23.39 24.11 23.39 24.00 22.59 202,348
Nov 10, 2025 23.91 23.91 23.10 23.45 22.07 431,040
Nov 7, 2025 24.24 24.25 23.45 23.75 22.35 277,211
Nov 6, 2025 23.61 24.27 23.29 24.13 22.71 369,340
Nov 5, 2025 22.99 23.66 22.57 23.44 22.06 421,671
Nov 4, 2025 22.08 22.39 21.92 21.99 20.70 273,201
Nov 3, 2025 22.19 22.39 21.95 22.27 20.96 922,768
Oct 31, 2025 22.06 22.32 21.85 22.07 20.77 128,796
Oct 30, 2025 22.10 22.48 21.90 22.14 20.84 247,173
Oct 29, 2025 22.35 22.63 22.01 22.06 20.76 215,386
Oct 28, 2025 22.42 22.55 22.05 22.25 20.94 339,804
Oct 27, 2025$0.525 dividend 22.50 22.72 22.22 22.41 21.09 199,103
Oct 24, 2025 23.69 23.69 22.81 23.03 21.18 336,968
Oct 23, 2025 23.63 23.74 22.67 22.68 20.86 500,193
Oct 22, 2025 23.50 23.65 23.02 23.42 21.54 151,687
Oct 21, 2025 23.50 23.83 23.31 23.35 21.47 94,322
Oct 20, 2025 23.28 23.57 23.13 23.41 21.53 193,041
Oct 17, 2025 22.89 23.21 22.66 23.08 21.22 132,226
Oct 16, 2025 23.08 23.12 22.51 22.65 20.83 208,973
Oct 15, 2025 23.10 23.52 23.00 23.00 21.15 158,214
Oct 14, 2025 22.72 23.08 22.55 22.84 21.00 284,354
Oct 13, 2025 22.92 23.13 22.72 22.83 20.99 205,382
Oct 10, 2025 23.24 23.55 22.46 22.50 20.69 230,970
Oct 9, 2025 23.79 23.99 23.20 23.38 21.50 114,955
Oct 8, 2025 23.76 23.81 23.53 23.76 21.85 100,060
Oct 7, 2025 23.40 23.83 23.12 23.82 21.91 175,356
Oct 6, 2025 23.59 23.62 23.25 23.42 21.54 143,046
Oct 3, 2025 23.61 23.95 23.33 23.34 21.46 93,071
Oct 2, 2025 23.75 24.00 23.49 23.58 21.68 87,515
Oct 1, 2025 24.06 24.17 23.85 23.86 21.94 94,379
Sep 30, 2025 24.12 24.23 23.81 24.00 22.07 169,439
Sep 29, 2025 24.28 24.28 23.85 24.14 22.20 103,144
Sep 26, 2025 24.02 24.30 24.02 24.22 22.27 115,794
Sep 25, 2025 23.70 24.07 23.63 24.01 22.08 115,837
Sep 24, 2025 23.46 23.85 23.46 23.77 21.86 155,821
Sep 23, 2025 22.89 23.46 22.89 23.27 21.40 212,090
Sep 22, 2025 23.50 23.52 22.78 22.79 20.96 259,446

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
USA COMPRESSION PARTNERS LP Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at USAC, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation