VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
3.810
-0.110 (-2.81%)
At close: Mar 28, 2025, 4:00 PM
3.826
+0.016 (0.41%)
After-hours: Mar 28, 2025, 7:36 PM EDT
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.92 | 3.94 | 3.75 | 3.81 | 3.81 | -2.81% | 1,003,790 |
| Mar 27, 2025 | 3.85 | 3.93 | 3.82 | 3.92 | 3.92 | 1.82% | 1,008,205 |
| Mar 26, 2025 | 3.85 | 3.93 | 3.83 | 3.85 | 3.85 | 0.52% | 1,050,139 |
| Mar 25, 2025 | 3.85 | 3.91 | 3.82 | 3.83 | 3.83 | -1.29% | 1,186,814 |
| Mar 24, 2025 | 3.91 | 4.02 | 3.85 | 3.88 | 3.88 | -0.51% | 2,494,228 |
| Mar 21, 2025 | 3.91 | 3.96 | 3.87 | 3.90 | 3.90 | -1.02% | 1,661,930 |
| Mar 20, 2025 | 4.01 | 4.01 | 3.92 | 3.94 | 3.94 | -2.23% | 781,805 |
| Mar 19, 2025 | 4.04 | 4.14 | 4.02 | 4.03 | 4.03 | -1.23% | 1,216,810 |
| Mar 18, 2025 | 4.06 | 4.12 | 4.00 | 4.08 | 4.08 | 0.49% | 985,784 |
| Mar 17, 2025 | 4.36 | 4.37 | 3.94 | 4.06 | 4.06 | -6.24% | 1,772,745 |
| Mar 14, 2025 | 4.03 | 4.41 | 4.02 | 4.33 | 4.33 | 14.25% | 1,717,702 |
| Mar 13, 2025 | 3.97 | 4.03 | 3.76 | 3.79 | 3.79 | -4.29% | 847,261 |
| Mar 12, 2025 | 3.93 | 3.99 | 3.86 | 3.96 | 3.96 | 1.28% | 673,011 |
| Mar 11, 2025 | 3.95 | 4.06 | 3.87 | 3.91 | 3.91 | 0.77% | 745,505 |
| Mar 10, 2025 | 3.88 | 3.98 | 3.86 | 3.88 | 3.88 | 0.52% | 993,747 |
| Mar 7, 2025 | 3.77 | 3.90 | 3.74 | 3.86 | 3.86 | 3.49% | 824,972 |
| Mar 6, 2025 | 3.72 | 3.74 | 3.63 | 3.73 | 3.73 | 0.54% | 691,825 |
| Mar 5, 2025 | 3.70 | 3.74 | 3.59 | 3.71 | 3.71 | -0.54% | 927,871 |
| Mar 4, 2025 | 3.68 | 3.81 | 3.57 | 3.73 | 3.73 | - | 1,441,071 |
| Mar 3, 2025 | 4.05 | 4.11 | 3.71 | 3.73 | 3.73 | -6.75% | 1,369,784 |
| Feb 28, 2025 | 4.01 | 4.01 | 3.83 | 4.00 | 4.00 | -2.20% | 1,171,838 |
| Feb 27, 2025 | 4.18 | 4.26 | 4.09 | 4.09 | 4.03 | -1.68% | 685,809 |
| Feb 26, 2025 | 4.25 | 4.25 | 4.10 | 4.16 | 4.10 | -1.89% | 686,216 |
| Feb 25, 2025 | 4.35 | 4.36 | 4.23 | 4.24 | 4.18 | -2.75% | 728,524 |
| Feb 24, 2025 | 4.36 | 4.39 | 4.28 | 4.36 | 4.29 | 0.23% | 555,828 |
| Feb 21, 2025 | 4.45 | 4.45 | 4.33 | 4.35 | 4.28 | -2.03% | 766,177 |
| Feb 20, 2025 | 4.44 | 4.49 | 4.41 | 4.44 | 4.37 | -0.45% | 581,206 |
| Feb 19, 2025 | 4.38 | 4.49 | 4.38 | 4.46 | 4.39 | 2.29% | 683,881 |
| Feb 18, 2025 | 4.38 | 4.43 | 4.28 | 4.36 | 4.29 | - | 665,374 |
| Feb 14, 2025 | 4.32 | 4.39 | 4.31 | 4.36 | 4.29 | 1.63% | 479,484 |
| Feb 13, 2025 | 4.19 | 4.31 | 4.17 | 4.29 | 4.22 | 2.14% | 673,726 |
| Feb 12, 2025 | 4.26 | 4.29 | 4.19 | 4.20 | 4.14 | -2.55% | 784,761 |
| Feb 11, 2025 | 4.28 | 4.34 | 4.27 | 4.31 | 4.24 | 0.70% | 544,863 |
| Feb 10, 2025 | 4.16 | 4.30 | 4.16 | 4.28 | 4.21 | 4.39% | 612,873 |
| Feb 7, 2025 | 4.13 | 4.15 | 4.06 | 4.10 | 4.04 | - | 466,464 |
| Feb 6, 2025 | 4.18 | 4.19 | 4.08 | 4.10 | 4.04 | -1.20% | 465,853 |
| Feb 5, 2025 | 4.14 | 4.19 | 4.12 | 4.15 | 4.09 | -0.48% | 587,075 |
| Feb 4, 2025 | 4.00 | 4.19 | 3.99 | 4.17 | 4.11 | 2.96% | 809,783 |
| Feb 3, 2025 | 4.10 | 4.10 | 3.96 | 4.05 | 3.99 | -1.22% | 958,627 |
| Jan 31, 2025 | 4.19 | 4.20 | 4.05 | 4.10 | 4.04 | -1.91% | 866,320 |
| Jan 30, 2025 | 4.24 | 4.24 | 4.16 | 4.18 | 4.12 | -0.24% | 547,331 |
| Jan 29, 2025 | 4.17 | 4.20 | 4.10 | 4.19 | 4.13 | -0.24% | 1,148,942 |
| Jan 28, 2025 | 4.27 | 4.31 | 4.16 | 4.20 | 4.14 | -0.94% | 698,695 |
| Jan 27, 2025 | 4.31 | 4.35 | 4.20 | 4.24 | 4.18 | -1.62% | 821,498 |
| Jan 24, 2025 | 4.39 | 4.44 | 4.30 | 4.31 | 4.24 | -1.60% | 786,369 |
| Jan 23, 2025 | 4.45 | 4.54 | 4.36 | 4.38 | 4.31 | -0.90% | 772,982 |
| Jan 22, 2025 | 4.53 | 4.54 | 4.41 | 4.42 | 4.35 | -2.64% | 894,075 |
| Jan 21, 2025 | 4.55 | 4.59 | 4.44 | 4.54 | 4.47 | 0.22% | 698,300 |
| Jan 17, 2025 | 4.56 | 4.60 | 4.50 | 4.53 | 4.46 | -0.44% | 564,952 |
| Jan 16, 2025 | 4.69 | 4.69 | 4.52 | 4.55 | 4.48 | -4.01% | 766,119 |