USA Compression Partners, LP
USACNYSEEnergy● Active
$27.84
$-0.01(-0.04%)
Market Cap$3.4B
P/E Ratio—
52W High$30.55
52W Low$21.85
USA Compression Partners, LP（USAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
usac · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.55
May 19, 2026
-8.9% from here
5-Year Low5Y
$14.06
Aug 20, 2021
+98.0% from low
IPO Priceadj.
$17.60
Jan 15, 2013
+58.2% since IPO
1 Year Ago
$25.67
Jun 9, 2025
+8.5% in 1Y
5 Years Ago
$15.88
Jun 8, 2021
+75.3% in 5Y
10 Years Ago
$16.22
Jun 8, 2016
+71.6% in 10Y
Historical Price Data · USAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.91 | $28.43 | $27.72 | $27.84 | $27.84 | 60K | -0.25% |
| Jun 5, 2026 | $28.78 | $28.78 | $27.70 | $27.85 | $27.85 | 111K | -3.23% |
| Jun 4, 2026 | $27.71 | $28.84 | $27.71 | $28.62 | $28.62 | 110K | +3.28% |
| Jun 3, 2026 | $28.28 | $28.52 | $27.65 | $27.90 | $27.90 | 143K | -1.34% |
| Jun 2, 2026 | $27.95 | $28.56 | $27.74 | $28.48 | $28.48 | 183K | +1.90% |
| Jun 1, 2026 | $27.36 | $28.18 | $27.36 | $27.85 | $27.85 | 278K | +1.79% |
| May 29, 2026 | $28.50 | $28.83 | $27.41 | $27.53 | $27.53 | 263K | -3.40% |
| May 28, 2026 | $28.77 | $29.19 | $28.59 | $28.72 | $28.72 | 203K | -0.17% |
| May 27, 2026 | $29.15 | $29.45 | $28.52 | $28.99 | $28.99 | 265K | -0.55% |
| May 26, 2026 | $28.90 | $29.44 | $28.27 | $29.09 | $29.09 | 250K | +0.66% |
| May 22, 2026 | $29.50 | $29.60 | $28.90 | $29.09 | $29.09 | 209K | -1.39% |
| May 21, 2026 | $29.75 | $29.84 | $29.19 | $29.45 | $29.45 | 133K | -1.01% |
| May 20, 2026 | $30.30 | $30.36 | $29.19 | $29.66 | $29.66 | 170K | -2.11% |
| May 19, 2026 | $30.40 | $30.55 | $29.76 | $30.30 | $30.30 | 161K | -0.33% |
| May 18, 2026 | $29.63 | $30.43 | $28.97 | $30.19 | $30.19 | 203K | +1.89% |
| May 15, 2026 | $29.49 | $29.94 | $29.24 | $29.67 | $29.67 | 224K | +0.61% |
| May 14, 2026 | $28.54 | $29.67 | $28.50 | $29.51 | $29.51 | 255K | +3.40% |
| May 13, 2026 | $29.11 | $29.50 | $28.62 | $28.71 | $28.71 | 136K | -1.37% |
| May 12, 2026 | $27.66 | $29.47 | $27.26 | $29.22 | $29.22 | 253K | +5.64% |
| May 11, 2026 | $28.05 | $28.19 | $27.33 | $27.43 | $27.43 | 220K | -2.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · USAC
Jan 1 → Dec 31 · 6 years2026+21.3%$22.96 → $27.84
+21.3%
2025-2.7%$23.63 → $23.00
-2.7%
2024+2.6%$22.96 → $23.56
+2.6%
2023+17.1%$19.49 → $22.83
+17.1%
2022+13.7%$17.17 → $19.53
+13.7%
2021+9.9%$15.88 → $17.45
+9.9%
Best Year2026 · +21.3%
Worst Year2025 · -2.7%
Positive Years5 / 6
Avg Annual Return+10.3%
6Y Total Return+75.3%
6Y CAGR~+9.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in USAC?
If you invested $1,000 in USAC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,716
Total Return+71.6%
CAGR~+5.6% / yr
Profit+$716
Based on Jun 8, 2016 · $16.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
USA Compression Partners, LP（USAC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $27.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
USAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
USAC 历史股价FMP 日线复权 OHLCV