VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
4.210
-0.070 (-1.64%)
Sep 17, 2025, 4:00 PM EDT - Market closed
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.26 | 4.35 | 4.19 | 4.21 | 4.21 | -1.64% | 694,310 |
| Sep 16, 2025 | 4.08 | 4.29 | 4.07 | 4.28 | 4.28 | 5.68% | 1,201,007 |
| Sep 15, 2025 | 4.03 | 4.10 | 3.95 | 4.05 | 4.05 | 0.75% | 623,987 |
| Sep 12, 2025 | 4.03 | 4.11 | 4.02 | 4.02 | 4.02 | 0.50% | 738,222 |
| Sep 11, 2025 | 3.96 | 4.01 | 3.92 | 4.00 | 4.00 | 0.25% | 600,319 |
| Sep 10, 2025 | 3.87 | 3.99 | 3.85 | 3.99 | 3.99 | 3.37% | 594,114 |
| Sep 9, 2025 | 3.80 | 3.96 | 3.80 | 3.86 | 3.86 | 1.58% | 713,013 |
| Sep 8, 2025 | 3.84 | 3.90 | 3.78 | 3.80 | 3.80 | -0.78% | 569,191 |
| Sep 5, 2025 | 3.89 | 3.94 | 3.79 | 3.83 | 3.83 | -2.79% | 739,394 |
| Sep 4, 2025 | 3.82 | 3.94 | 3.78 | 3.94 | 3.94 | 3.41% | 639,834 |
| Sep 3, 2025 | 3.89 | 3.96 | 3.80 | 3.81 | 3.81 | -3.30% | 661,025 |
| Sep 2, 2025 | 3.87 | 3.95 | 3.86 | 3.94 | 3.94 | 1.55% | 592,215 |
| Aug 29, 2025 | 3.91 | 3.96 | 3.87 | 3.88 | 3.88 | -0.51% | 541,480 |
| Aug 28, 2025 | 3.87 | 3.91 | 3.81 | 3.90 | 3.90 | 0.78% | 488,726 |
| Aug 27, 2025 | 3.78 | 3.90 | 3.77 | 3.87 | 3.87 | 1.84% | 780,002 |
| Aug 26, 2025 | 3.86 | 3.91 | 3.78 | 3.80 | 3.80 | -2.56% | 755,118 |
| Aug 25, 2025 | 3.94 | 3.98 | 3.87 | 3.90 | 3.90 | -1.52% | 680,819 |
| Aug 22, 2025 | 3.81 | 4.00 | 3.81 | 3.96 | 3.96 | 2.59% | 1,363,294 |
| Aug 21, 2025 | 3.73 | 3.87 | 3.71 | 3.86 | 3.80 | 3.49% | 1,095,257 |
| Aug 20, 2025 | 3.73 | 3.78 | 3.70 | 3.73 | 3.67 | 0.81% | 700,445 |
| Aug 19, 2025 | 3.70 | 3.76 | 3.67 | 3.70 | 3.64 | - | 587,321 |
| Aug 18, 2025 | 3.70 | 3.77 | 3.62 | 3.70 | 3.64 | - | 727,569 |
| Aug 15, 2025 | 3.74 | 3.78 | 3.67 | 3.70 | 3.64 | -1.60% | 1,991,496 |
| Aug 14, 2025 | 3.71 | 3.77 | 3.66 | 3.76 | 3.70 | - | 973,299 |
| Aug 13, 2025 | 3.80 | 3.85 | 3.67 | 3.76 | 3.70 | -1.31% | 1,042,322 |
| Aug 12, 2025 | 3.65 | 3.83 | 3.60 | 3.81 | 3.75 | 5.83% | 810,833 |
| Aug 11, 2025 | 3.78 | 3.82 | 3.60 | 3.60 | 3.54 | -4.00% | 1,090,901 |
| Aug 8, 2025 | 3.74 | 3.82 | 3.62 | 3.75 | 3.69 | 5.34% | 1,158,162 |
| Aug 7, 2025 | 3.70 | 3.76 | 3.54 | 3.56 | 3.51 | -2.47% | 762,426 |
| Aug 6, 2025 | 3.68 | 3.77 | 3.65 | 3.65 | 3.59 | -0.82% | 365,402 |
| Aug 5, 2025 | 3.60 | 3.68 | 3.58 | 3.68 | 3.62 | 2.51% | 478,255 |
| Aug 4, 2025 | 3.60 | 3.62 | 3.57 | 3.59 | 3.53 | -0.28% | 456,559 |
| Aug 1, 2025 | 3.70 | 3.71 | 3.58 | 3.60 | 3.54 | -3.23% | 713,241 |
| Jul 31, 2025 | 3.80 | 3.85 | 3.70 | 3.72 | 3.66 | -2.87% | 542,773 |
| Jul 30, 2025 | 3.91 | 3.93 | 3.80 | 3.83 | 3.77 | -2.05% | 613,968 |
| Jul 29, 2025 | 3.88 | 3.94 | 3.84 | 3.91 | 3.85 | 0.77% | 579,704 |
| Jul 28, 2025 | 3.79 | 3.90 | 3.79 | 3.88 | 3.82 | 3.19% | 642,589 |
| Jul 25, 2025 | 3.83 | 3.84 | 3.75 | 3.76 | 3.70 | -1.83% | 379,477 |
| Jul 24, 2025 | 3.76 | 3.83 | 3.73 | 3.83 | 3.77 | 1.32% | 481,692 |
| Jul 23, 2025 | 3.65 | 3.80 | 3.59 | 3.78 | 3.72 | 4.42% | 756,388 |
| Jul 22, 2025 | 3.54 | 3.65 | 3.54 | 3.62 | 3.56 | 2.55% | 691,075 |
| Jul 21, 2025 | 3.59 | 3.63 | 3.53 | 3.53 | 3.48 | -0.56% | 919,703 |
| Jul 18, 2025 | 3.65 | 3.67 | 3.55 | 3.55 | 3.50 | -1.66% | 1,058,519 |
| Jul 17, 2025 | 3.56 | 3.65 | 3.54 | 3.61 | 3.55 | 0.84% | 697,471 |
| Jul 16, 2025 | 3.62 | 3.64 | 3.57 | 3.58 | 3.52 | -0.56% | 1,106,276 |
| Jul 15, 2025 | 3.75 | 3.78 | 3.60 | 3.60 | 3.54 | -4.00% | 998,007 |
| Jul 14, 2025 | 3.88 | 3.88 | 3.75 | 3.75 | 3.69 | -4.09% | 1,162,216 |
| Jul 11, 2025 | 3.86 | 3.94 | 3.83 | 3.91 | 3.85 | 1.30% | 805,814 |
| Jul 10, 2025 | 3.80 | 3.87 | 3.73 | 3.86 | 3.80 | 1.31% | 667,965 |
| Jul 9, 2025 | 3.96 | 3.96 | 3.78 | 3.81 | 3.75 | -4.03% | 2,004,156 |