USA Compression Partners LP (USAC) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	25.21	25.52	24.95	25.52	+2.57%	138,876
2026-10-15	25.00	25.00	24.40	24.88	+0.08%	154,936
2026-10-14	25.71	25.76	24.77	24.86	-3.49%	240,419
2026-10-13	25.53	25.76	25.02	25.76	+0.39%	209,988
2026-10-12	25.89	26.02	25.33	25.66	-1.12%	173,096
2026-10-09	25.17	26.00	25.17	25.95	+2.25%	80,167
2026-10-08	25.25	25.39	25.03	25.38	-0.55%	250,335
2026-10-07	25.72	26.10	25.30	25.52	-1.24%	170,400
2026-10-06	25.58	25.95	25.38	25.84	+1.77%	78,000
2026-10-05	25.68	25.95	25.33	25.39	-0.12%	64,400
2026-10-02	25.35	25.50	25.21	25.42	+0.59%	119,900
2026-10-01	24.75	25.27	24.72	25.27	+1.61%	933,500
2026-09-30	25.15	25.16	24.76	24.87	-0.56%	208,400
2026-09-29	25.34	25.35	24.82	25.01	-1.26%	352,300
2026-09-28	25.73	25.73	25.14	25.33	-0.82%	309,900
2026-09-25	25.58	25.65	25.25	25.54	+0.04%	323,500
2026-09-24	25.74	26.24	25.18	25.53	-1.16%	349,100
2026-09-23	25.61	25.88	25.35	25.83	+1.10%	247,500
2026-09-22	26.16	26.28	25.43	25.55	-2.41%	293,825
2026-09-21	26.80	26.80	25.83	26.18	-2.57%	389,169
2026-09-18	26.46	26.98	26.22	26.87	+2.67%	3,087,800
2026-09-17	26.12	26.52	26.07	26.17	+0.11%	473,600
2026-09-16	26.17	26.61	26.00	26.14	-0.76%	351,700
2026-09-15	26.56	27.00	26.12	26.34	-1.31%	440,200
2026-09-14	27.70	27.70	26.55	26.69	-3.44%	501,000
2026-09-11	27.72	27.93	27.58	27.64	-0.47%	525,200
2026-09-10	27.75	27.90	27.42	27.77	+0.33%	581,400
2026-09-09	27.85	27.87	27.62	27.68	+0.73%	394,500
2026-09-08	27.49	27.78	27.24	27.48	+0.77%	224,512
2026-09-04	27.24	27.46	27.10	27.27	-1.05%	173,700
2026-09-03	27.55	27.62	27.21	27.56	+0.33%	227,900
2026-09-02	27.20	27.60	26.96	27.47	+0.99%	369,600
2026-09-01	27.12	27.27	26.81	27.20	+0.52%	475,600
2026-08-31	27.07	27.14	26.83	27.06	+0.48%	217,900
2026-08-28	26.55	26.99	26.55	26.93	+0.67%	89,900
2026-08-27	27.15	27.15	26.63	26.75	-1.18%	338,100
2026-08-26	26.82	27.21	26.69	27.07	+1.16%	274,900
2026-08-25	26.50	26.91	26.34	26.76	+1.21%	354,497
2026-08-24	26.60	26.77	26.33	26.44	-0.41%	279,013
2026-08-21	26.61	26.61	26.06	26.55	+0.72%	154,500
2026-08-20	26.92	26.92	26.32	26.36	-1.82%	157,700
2026-08-19	26.86	26.92	26.31	26.85	+0.67%	327,500
2026-08-18	27.06	27.06	26.46	26.67	-0.89%	285,500
2026-08-17	26.84	27.03	26.40	26.91	+1.09%	368,200
2026-08-14	25.96	26.75	25.96	26.62	+2.15%	621,200
2026-08-13	26.51	26.51	25.85	26.06	-1.66%	345,000
2026-08-12	25.93	26.53	25.80	26.50	+2.55%	157,600
2026-08-11	25.66	26.23	25.60	25.84	-0.73%	208,615
2026-08-10	25.75	26.09	25.54	26.03	+0.81%	538,049
2026-08-07	26.09	26.23	25.46	25.82	-1.00%	278,400
2026-08-06	26.04	26.39	25.97	26.08	+1.44%	212,200
2026-08-05	26.25	26.47	25.66	25.71	-2.32%	178,000
2026-08-04	26.00	26.40	25.64	26.32	+2.41%	211,400
2026-08-03	26.03	26.32	25.26	25.70	-1.76%	420,600
2026-07-31	26.34	26.61	25.81	26.16	+0.15%	333,800
2026-07-30	25.51	26.14	25.51	26.12	+2.67%	242,600
2026-07-29	25.91	26.16	25.40	25.44	-1.74%	206,900
2026-07-28	25.68	26.08	25.37	25.89	+0.78%	181,600
2026-07-27	25.75	26.03	25.53	25.69	-2.62%	331,300
2026-07-24	26.89	27.24	26.31	26.38	-1.93%	203,600
2026-07-23	26.94	27.39	26.65	26.90	+0.11%	176,400
2026-07-22	27.24	27.39	26.81	26.87	-0.37%	140,900
2026-07-21	26.89	27.17	26.74	26.97	+0.78%	123,300
2026-07-20	26.25	27.08	26.25	26.76	+2.57%	201,100
2026-07-17	27.01	27.09	26.02	26.09	-3.05%	191,700
2026-07-16	26.60	27.25	26.60	26.91	+1.17%	74,300
2026-07-15	27.26	27.41	26.59	26.60	-1.85%	233,400
2026-07-14	26.80	27.24	26.80	27.10	+0.78%	205,400
2026-07-13	26.80	27.16	26.41	26.89	+1.55%	295,800
2026-07-10	26.45	27.09	26.17	26.48	-0.08%	54,100
2026-07-09	27.06	27.30	26.27	26.50	-1.92%	114,600
2026-07-08	26.23	27.18	26.01	27.02	+3.68%	359,600
2026-07-07	25.92	26.28	25.64	26.06	+2.16%	122,300
2026-07-06	26.06	26.60	25.50	25.51	-3.22%	164,700
2026-07-02	26.10	26.57	26.02	26.36	+1.00%	168,100
2026-07-01	26.09	26.73	25.81	26.10	-1.10%	193,300
2026-06-30	26.25	26.50	26.09	26.39	+1.38%	67,400
2026-06-29	26.15	26.42	26.02	26.03	-1.18%	86,300
2026-06-26	26.10	26.51	26.10	26.34	-0.19%	108,700
2026-06-25	24.95	26.41	24.91	26.39	+6.37%	174,200
2026-06-24	26.20	26.49	24.81	24.81	-5.52%	367,300
2026-06-23	25.60	26.35	25.50	26.26	+2.74%	153,000
2026-06-22	25.00	25.94	24.82	25.56	+2.00%	331,900
2026-06-18	25.28	25.66	24.82	25.06	-1.84%	1,722,600
2026-06-17	25.76	25.98	25.08	25.53	-0.85%	404,600
2026-06-16	26.00	26.36	25.58	25.75	-1.11%	357,000
2026-06-15	26.50	26.81	26.01	26.04	-2.58%	403,100
2026-06-12	27.98	27.98	26.01	26.73	-5.51%	801,900
2026-06-11	27.65	28.29	27.63	28.29	+2.09%	108,700
2026-06-10	27.59	28.26	27.59	27.71	+0.18%	98,600
2026-06-09	27.75	28.16	27.66	27.66	-0.65%	133,000
2026-06-08	27.91	28.43	27.72	27.84	-0.04%	60,100
2026-06-05	28.78	28.78	27.70	27.85	-2.69%	111,200
2026-06-04	27.71	28.84	27.71	28.62	+2.58%	110,000
2026-06-03	28.28	28.52	27.65	27.90	-2.04%	142,600
2026-06-02	27.95	28.56	27.74	28.48	+2.26%	183,300
2026-06-01	27.36	28.18	27.36	27.85	+1.16%	278,400
2026-05-29	28.50	28.83	27.41	27.53	-4.14%	262,600
2026-05-28	28.77	29.19	28.59	28.72	-0.93%	203,200
2026-05-27	29.15	29.45	28.52	28.99	-0.34%	265,200
2026-05-26	28.90	29.44	28.27	29.09	+0.00%	249,500
2026-05-22	29.50	29.60	28.90	29.09	-1.22%	208,800
2026-05-21	29.75	29.84	29.19	29.45	-0.71%	132,700
2026-05-20	30.30	30.36	29.19	29.66	-2.11%	169,600
2026-05-19	30.40	30.55	29.76	30.30	+0.36%	161,300
2026-05-18	29.63	30.43	28.97	30.19	+1.75%	203,100
2026-05-15	29.49	29.94	29.24	29.67	+0.54%	224,200
2026-05-14	28.54	29.67	28.50	29.51	+2.79%	255,100
2026-05-13	29.11	29.50	28.62	28.71	-1.75%	135,500
2026-05-12	27.66	29.47	27.26	29.22	+6.53%	252,700
2026-05-11	28.05	28.19	27.33	27.43	-2.52%	220,100
2026-05-08	27.80	28.14	27.35	28.14	+1.92%	492,000
2026-05-07	26.80	27.61	26.39	27.61	+2.26%	222,300
2026-05-06	27.16	27.39	26.51	27.00	-1.28%	171,200
2026-05-05	26.76	27.70	26.75	27.35	+1.48%	107,300
2026-05-04	27.65	27.77	26.86	26.95	-2.88%	191,300
2026-05-01	27.59	27.77	27.18	27.75	+1.02%	134,300
2026-04-30	26.87	27.48	26.66	27.47	+1.03%	214,400
2026-04-29	27.29	27.31	26.81	27.19	+0.04%	114,900
2026-04-28	27.05	27.26	26.57	27.18	+1.49%	157,800
2026-04-27	26.75	27.11	26.74	26.78	-2.69%	108,600
2026-04-24	27.28	27.60	27.26	27.52	+0.33%	179,300
2026-04-23	27.01	27.48	26.87	27.43	+2.12%	124,500
2026-04-22	26.50	27.00	26.45	26.86	+1.55%	190,800
2026-04-21	26.30	26.90	25.87	26.45	+0.76%	137,600
2026-04-20	26.61	26.84	26.11	26.25	-1.06%	314,200
2026-04-17	26.56	26.67	25.88	26.53	-0.71%	161,300
2026-04-16	26.81	27.17	26.63	26.72	-0.45%	219,200
2026-04-15	27.13	27.32	26.77	26.84	-0.59%	75,500
2026-04-14	27.53	27.64	26.70	27.00	-1.93%	257,900
2026-04-13	27.86	27.86	27.07	27.53	-0.15%	159,200
2026-04-10	27.50	27.66	27.23	27.57	-0.43%	48,500
2026-04-09	28.11	28.67	27.14	27.69	-1.98%	232,200
2026-04-08	27.07	28.31	27.04	28.25	+2.06%	148,500
2026-04-07	27.36	27.88	27.36	27.68	+0.80%	128,500
2026-04-06	27.44	27.60	27.16	27.46	-0.58%	114,800
2026-04-02	27.65	27.97	27.36	27.62	-0.18%	76,800
2026-04-01	27.09	27.73	26.55	27.67	+2.03%	188,100
2026-03-31	27.16	27.63	26.76	27.12	-0.62%	170,900
2026-03-30	28.32	28.32	27.00	27.29	-3.12%	154,000
2026-03-27	28.27	28.50	27.75	28.17	-1.02%	235,500
2026-03-26	28.10	28.77	27.82	28.46	+0.81%	330,800
2026-03-25	28.44	28.59	28.18	28.23	-0.77%	99,900
2026-03-24	28.14	28.65	27.91	28.45	+1.75%	112,400
2026-03-23	28.33	28.70	27.86	27.96	-2.44%	330,800
2026-03-20	28.71	28.80	28.22	28.66	+0.46%	1,271,100
2026-03-19	28.21	28.90	28.01	28.53	+0.99%	251,400
2026-03-18	28.34	28.35	27.80	28.25	-0.56%	161,800
2026-03-17	27.99	28.61	27.99	28.41	+1.50%	185,500
2026-03-16	27.47	27.99	27.08	27.99	+1.30%	163,100
2026-03-13	27.35	27.63	26.90	27.63	+1.39%	243,600
2026-03-12	27.48	27.76	26.84	27.25	-0.73%	216,800
2026-03-11	27.82	28.00	27.42	27.45	-0.29%	140,800
2026-03-10	27.28	28.09	27.07	27.53	+0.18%	447,900
2026-03-09	28.00	28.03	27.25	27.48	-1.19%	288,600
2026-03-06	27.80	27.85	27.38	27.81	+0.22%	219,000
2026-03-05	27.63	27.88	27.37	27.75	+0.14%	155,400
2026-03-04	27.40	27.72	26.95	27.71	+1.02%	145,400
2026-03-03	27.84	27.84	26.81	27.43	-1.15%	245,600
2026-03-02	27.37	27.76	26.99	27.75	+1.57%	175,700
2026-02-27	27.59	27.62	27.06	27.32	-1.01%	186,800
2026-02-26	27.57	27.69	27.28	27.60	+0.11%	134,000
2026-02-25	27.04	27.62	26.60	27.57	+2.34%	284,600
2026-02-24	26.95	26.96	26.51	26.94	+0.00%	147,000
2026-02-23	26.82	27.31	26.40	26.94	+0.64%	185,400
2026-02-20	27.02	27.21	26.45	26.77	-0.48%	206,800
2026-02-19	26.75	26.90	26.24	26.90	+1.28%	208,100
2026-02-18	26.60	26.74	26.07	26.56	+2.43%	166,500
2026-02-17	27.08	27.08	25.61	25.93	-2.52%	264,100
2026-02-13	26.20	26.68	26.20	26.60	+0.68%	122,900
2026-02-12	26.82	27.20	26.14	26.42	-2.26%	198,900
2026-02-11	26.85	27.13	26.59	27.03	+1.69%	142,200
2026-02-10	26.80	26.80	25.99	26.58	-0.52%	229,500
2026-02-09	26.28	26.94	26.24	26.72	+1.40%	442,200
2026-02-06	26.28	26.49	26.09	26.35	+0.76%	203,000
2026-02-05	25.70	26.16	25.60	26.15	+1.32%	264,800
2026-02-04	25.67	25.89	25.13	25.81	+1.10%	130,400
2026-02-03	25.37	25.54	25.11	25.53	+0.87%	103,300
2026-02-02	25.73	25.73	25.08	25.31	-2.13%	229,500
2026-01-30	25.50	25.86	25.11	25.86	+0.23%	172,400
2026-01-29	25.36	25.80	25.22	25.80	+2.22%	335,600
2026-01-28	25.37	25.37	24.94	25.24	+0.16%	179,100
2026-01-27	24.84	25.31	24.76	25.20	+1.12%	366,300
2026-01-26	24.75	25.10	24.32	24.92	-0.91%	266,200
2026-01-23	25.43	25.56	25.14	25.15	-0.12%	271,000
2026-01-22	25.03	25.43	25.03	25.18	+0.20%	193,700
2026-01-21	25.15	25.75	25.08	25.13	+0.64%	151,900
2026-01-20	25.64	25.75	24.78	24.97	-2.58%	319,000
2026-01-16	25.72	25.72	25.25	25.63	-0.39%	166,200
2026-01-15	25.00	25.73	25.00	25.73	+1.54%	271,900
2026-01-14	25.52	25.95	25.10	25.34	-0.55%	208,500
2026-01-13	25.25	25.54	25.20	25.48	+1.43%	172,400
2026-01-12	25.12	25.14	24.82	25.12	+0.32%	160,900
2026-01-09	24.68	25.07	24.47	25.04	+1.46%	273,700
2026-01-08	23.95	24.74	23.95	24.68	+3.05%	161,300
2026-01-07	23.82	24.19	23.63	23.95	+0.63%	250,000
2026-01-06	23.91	24.36	23.71	23.80	-0.92%	424,300
2026-01-05	24.00	24.17	23.33	24.02	+0.97%	182,500
2026-01-02	22.96	23.85	22.88	23.79	+3.43%	222,800
2025-12-31	22.90	23.24	22.71	23.00	-0.43%	420,800
2025-12-30	22.95	23.16	22.73	23.10	+1.63%	222,600
2025-12-29	23.08	23.26	22.72	22.73	-0.74%	296,300
2025-12-26	23.15	23.45	22.90	22.90	-0.91%	263,900
2025-12-24	23.22	23.47	23.04	23.11	+0.30%	197,600
2025-12-23	23.00	23.43	22.99	23.04	+0.48%	401,100
2025-12-22	22.86	23.31	22.86	22.93	+1.24%	391,200
2025-12-19	23.60	23.83	22.65	22.65	-3.86%	758,900
2025-12-18	23.63	23.85	23.32	23.56	-0.46%	158,500
2025-12-17	23.55	23.81	23.24	23.67	+0.68%	161,300
2025-12-16	24.09	24.09	23.18	23.51	-1.59%	283,800
2025-12-15	24.27	24.27	23.63	23.89	-1.53%	310,000
2025-12-12	24.79	24.79	24.16	24.26	-1.38%	184,800
2025-12-11	24.02	24.66	24.02	24.60	+1.91%	184,600
2025-12-10	24.04	24.53	24.04	24.14	-0.25%	189,900
2025-12-09	24.39	24.67	24.15	24.20	-0.04%	104,900
2025-12-08	24.21	24.46	24.00	24.21	-0.25%	137,400
2025-12-05	24.46	24.91	24.09	24.27	-0.86%	284,200
2025-12-04	24.81	25.14	24.34	24.48	-1.29%	243,900
2025-12-03	24.81	25.14	24.77	24.80	+0.73%	279,400
2025-12-02	25.34	25.34	24.53	24.62	-2.57%	192,200
2025-12-01	25.80	26.07	24.74	25.27	+0.08%	453,700
2025-11-28	25.01	25.55	25.01	25.25	+0.32%	177,500
2025-11-26	24.41	25.17	24.38	25.17	+2.53%	412,100
2025-11-25	23.72	24.57	23.72	24.55	+3.28%	168,800
2025-11-24	23.54	23.99	23.40	23.77	+0.55%	164,900
2025-11-21	23.63	23.99	23.56	23.64	-0.21%	228,400
2025-11-20	23.84	24.30	23.43	23.69	+0.30%	221,800
2025-11-19	23.26	23.79	23.10	23.62	+0.81%	135,500
2025-11-18	23.52	23.57	23.16	23.43	+0.34%	124,200
2025-11-17	23.64	23.87	23.31	23.35	-2.01%	134,800
2025-11-14	23.54	24.00	23.33	23.83	+1.36%	133,800
2025-11-13	23.32	23.58	23.13	23.51	+1.64%	299,000
2025-11-12	23.85	23.91	22.87	23.13	-3.63%	497,600
2025-11-11	23.39	24.11	23.39	24.00	+2.35%	202,300
2025-11-10	23.91	23.91	23.10	23.45	-1.26%	431,000
2025-11-07	24.24	24.25	23.45	23.75	-1.57%	277,200
2025-11-06	23.61	24.28	23.29	24.13	+2.94%	369,300
2025-11-05	22.99	23.66	22.57	23.44	+6.59%	421,700
2025-11-04	22.08	22.39	21.92	21.99	-1.26%	273,200
2025-11-03	22.19	22.39	21.95	22.27	+0.91%	922,800
2025-10-31	22.06	22.32	21.85	22.07	-0.32%	128,800
2025-10-30	22.10	22.48	21.90	22.14	+0.36%	247,200
2025-10-29	22.35	22.63	22.01	22.06	-0.85%	215,400
2025-10-28	22.42	22.55	22.05	22.25	-0.71%	339,800
2025-10-27	22.50	22.72	22.22	22.41	-2.69%	199,100
2025-10-24	23.69	23.69	22.81	23.03	+1.54%	337,000
2025-10-23	23.63	23.74	22.67	22.68	-3.16%	500,200
2025-10-22	23.50	23.65	23.02	23.42	+0.30%	151,700
2025-10-21	23.50	23.83	23.31	23.35	-0.26%	94,300
2025-10-20	23.28	23.58	23.13	23.41	+1.43%	193,000

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+13.38%). Pire mois : Déc (-8.98%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+10.10%
Févr+2.99%
Mars-0.17%
Avr-5.49%
Mai+1.20%
Juin-4.46%
Juil-1.05%
Août+4.54%
Sept-4.03%
Oct-7.50%
Nov+13.38%
Déc-8.98%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de USA Compression Partners LP (USAC) ?

25.52 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de USAC ?

Plus haut à 30.55 et plus bas à 21.85 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de USA Compression Partners LP ?

Historiquement, le mois le plus fort de USAC a été Nov (moyenne +13.38%) et le plus faible Déc (moyenne -8.98%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.