USA Compression Partners, LP Common Units Representing Limited Partner Interests (USAC)

Historical Prices For USA Compression Partners, LP Common Units Representing Limited Partner Interests (USAC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	24.95	24.95	24.21	24.40	81,443	24.40
4/29/2025	24.98	25.24	24.79	25.00	117,464	25.00
4/28/2025	24.67	25.15	24.29	25.15	105,424	25.15
4/25/2025	25.66	25.66	24.96	25.26	170,902	24.73
4/24/2025	25.43	25.71	25.16	25.58	104,603	25.05
4/23/2025	25.41	25.70	24.73	25.10	125,493	24.58
4/22/2025	25.00	25.53	24.73	25.27	183,526	24.74
4/21/2025	25.26	25.26	24.10	24.72	186,532	24.21
4/17/2025	24.94	25.78	24.92	25.22	154,167	24.70
4/16/2025	25.00	25.33	24.52	24.91	87,945	24.39
4/15/2025	24.56	24.93	24.19	24.93	196,611	24.41
4/14/2025	24.33	24.61	23.84	24.42	154,969	23.91
4/11/2025	22.79	23.72	22.41	23.72	166,150	23.23
4/10/2025	23.89	23.89	22.26	22.94	300,388	22.46
4/09/2025	21.79	24.43	21.72	24.13	696,293	23.63
4/08/2025	23.97	24.09	21.78	22.12	434,078	21.66
4/07/2025	22.06	23.90	21.59	23.19	449,253	22.71
4/04/2025	24.85	24.86	23.21	23.60	575,370	23.11
4/03/2025	26.50	26.84	25.64	25.84	313,245	25.30
4/02/2025	27.19	27.75	26.80	27.69	82,657	27.11
4/01/2025	26.78	27.36	26.50	27.19	97,254	26.62
3/31/2025	26.53	27.08	26.50	26.98	105,543	26.42
3/28/2025	26.87	27.00	26.46	27.00	84,423	26.44
3/27/2025	26.79	27.28	26.62	27.03	139,864	26.47
3/26/2025	27.95	28.09	26.86	26.90	180,115	26.34
3/25/2025	27.55	28.01	27.55	27.74	80,349	27.16
3/24/2025	27.19	27.69	27.16	27.63	96,601	27.06
3/21/2025	27.50	27.75	26.99	27.13	1,892,289	26.57
3/20/2025	27.50	27.66	27.19	27.46	190,049	26.89
3/19/2025	27.32	27.99	27.12	27.63	233,460	27.06
3/18/2025	26.99	27.43	26.80	27.12	182,877	26.56
3/17/2025	26.26	26.98	26.26	26.88	315,669	26.32
3/14/2025	25.65	26.64	25.46	26.39	562,468	25.84
3/13/2025	25.33	25.79	25.27	25.44	295,334	24.91
3/12/2025	25.40	25.83	24.99	25.31	226,605	24.78
3/11/2025	25.16	25.39	24.90	25.27	279,606	24.74
3/10/2025	25.06	25.40	24.88	25.10	231,481	24.58
3/07/2025	24.90	26.00	24.89	25.40	310,948	24.87
3/06/2025	25.09	25.42	24.77	24.92	349,181	24.40
3/05/2025	25.69	25.75	25.12	25.36	548,921	24.83
3/04/2025	26.16	26.16	25.54	25.69	384,142	25.16
3/03/2025	27.01	27.32	26.09	26.47	485,586	25.92
2/28/2025	27.24	27.40	26.80	27.02	590,888	26.46
2/27/2025	27.69	27.97	27.10	27.10	601,900	26.54
2/26/2025	27.32	27.89	27.27	27.48	457,899	26.91
2/25/2025	27.37	27.97	27.27	27.32	373,642	26.75
2/24/2025	27.94	27.94	27.43	27.74	439,665	27.16
2/21/2025	28.67	28.67	27.78	27.95	230,934	27.37
2/20/2025	28.50	28.63	28.10	28.57	241,838	27.98
2/19/2025	28.34	28.66	28.24	28.59	279,022	28.00
2/18/2025	28.62	28.79	28.27	28.50	197,731	27.91
2/14/2025	28.27	28.56	28.17	28.39	187,888	27.80
2/13/2025	27.05	28.34	27.02	28.34	451,848	27.75
2/12/2025	28.28	28.39	26.86	26.97	702,769	26.41
2/11/2025	29.09	29.54	27.56	28.26	711,756	27.67
2/10/2025	28.60	30.10	28.60	29.24	1,727,259	28.63
2/07/2025	28.45	28.85	28.03	28.79	594,993	28.19
2/06/2025	28.45	28.45	27.96	28.38	509,774	27.79
2/05/2025	28.15	28.50	27.68	28.28	428,040	27.69
2/04/2025	27.49	28.20	27.26	28.03	566,105	27.45
2/03/2025	26.02	27.64	25.75	27.56	783,760	26.99