VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
3.440
+0.080 (2.38%)
Jun 6, 2025, 4:00 PM - Market closed
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.42 | 3.52 | 3.40 | 3.44 | 3.44 | 2.38% | 975,556 |
| Jun 5, 2025 | 3.34 | 3.42 | 3.30 | 3.36 | 3.36 | 0.90% | 1,030,106 |
| Jun 4, 2025 | 3.37 | 3.49 | 3.32 | 3.33 | 3.33 | -1.77% | 807,355 |
| Jun 3, 2025 | 3.26 | 3.43 | 3.22 | 3.39 | 3.39 | 4.31% | 1,034,641 |
| Jun 2, 2025 | 3.20 | 3.32 | 3.19 | 3.25 | 3.25 | 2.52% | 1,103,837 |
| May 30, 2025 | 3.22 | 3.23 | 3.16 | 3.17 | 3.17 | -3.06% | 3,515,838 |
| May 29, 2025 | 3.26 | 3.31 | 3.21 | 3.27 | 3.27 | 0.62% | 906,538 |
| May 28, 2025 | 3.30 | 3.33 | 3.25 | 3.25 | 3.25 | -0.91% | 860,077 |
| May 27, 2025 | 3.23 | 3.30 | 3.20 | 3.28 | 3.28 | 2.18% | 1,326,704 |
| May 23, 2025 | 3.16 | 3.24 | 3.14 | 3.21 | 3.21 | -1.53% | 1,066,303 |
| May 22, 2025 | 3.29 | 3.30 | 3.21 | 3.26 | 3.20 | -0.91% | 1,093,496 |
| May 21, 2025 | 3.34 | 3.37 | 3.29 | 3.29 | 3.23 | -2.37% | 902,905 |
| May 20, 2025 | 3.42 | 3.43 | 3.36 | 3.37 | 3.31 | -1.75% | 653,686 |
| May 19, 2025 | 3.45 | 3.45 | 3.38 | 3.43 | 3.36 | -1.72% | 984,239 |
| May 16, 2025 | 3.52 | 3.57 | 3.45 | 3.49 | 3.42 | -0.85% | 684,680 |
| May 15, 2025 | 3.54 | 3.55 | 3.48 | 3.52 | 3.45 | -1.40% | 825,535 |
| May 14, 2025 | 3.78 | 3.78 | 3.56 | 3.57 | 3.50 | -6.79% | 1,042,353 |
| May 13, 2025 | 3.56 | 3.88 | 3.56 | 3.83 | 3.76 | 8.50% | 1,301,606 |
| May 12, 2025 | 3.63 | 3.72 | 3.50 | 3.53 | 3.46 | 2.92% | 1,298,997 |
| May 9, 2025 | 3.35 | 3.57 | 3.35 | 3.43 | 3.36 | -0.29% | 646,307 |
| May 8, 2025 | 3.29 | 3.47 | 3.29 | 3.44 | 3.37 | 5.85% | 1,004,727 |
| May 7, 2025 | 3.35 | 3.35 | 3.21 | 3.25 | 3.19 | -1.81% | 908,409 |
| May 6, 2025 | 3.30 | 3.38 | 3.28 | 3.31 | 3.25 | 0.91% | 838,563 |
| May 5, 2025 | 3.34 | 3.38 | 3.26 | 3.28 | 3.22 | -2.96% | 595,154 |
| May 2, 2025 | 3.40 | 3.44 | 3.33 | 3.38 | 3.32 | - | 785,140 |
| May 1, 2025 | 3.27 | 3.43 | 3.27 | 3.38 | 3.32 | 3.36% | 738,144 |
| Apr 30, 2025 | 3.36 | 3.37 | 3.25 | 3.27 | 3.21 | -3.82% | 598,719 |
| Apr 29, 2025 | 3.40 | 3.43 | 3.38 | 3.40 | 3.34 | -1.45% | 399,068 |
| Apr 28, 2025 | 3.42 | 3.48 | 3.39 | 3.45 | 3.38 | 0.88% | 427,568 |
| Apr 25, 2025 | 3.41 | 3.45 | 3.37 | 3.42 | 3.36 | -0.58% | 495,915 |
| Apr 24, 2025 | 3.40 | 3.47 | 3.39 | 3.44 | 3.37 | 1.18% | 509,519 |
| Apr 23, 2025 | 3.52 | 3.54 | 3.37 | 3.40 | 3.34 | -1.73% | 716,179 |
| Apr 22, 2025 | 3.40 | 3.50 | 3.35 | 3.46 | 3.39 | 2.98% | 772,991 |
| Apr 21, 2025 | 3.41 | 3.45 | 3.33 | 3.36 | 3.30 | -3.45% | 663,363 |
| Apr 17, 2025 | 3.40 | 3.52 | 3.39 | 3.48 | 3.41 | 2.96% | 730,884 |
| Apr 16, 2025 | 3.26 | 3.42 | 3.24 | 3.38 | 3.32 | 4.00% | 684,981 |
| Apr 15, 2025 | 3.31 | 3.39 | 3.22 | 3.25 | 3.19 | -2.11% | 1,075,471 |
| Apr 14, 2025 | 3.41 | 3.44 | 3.23 | 3.32 | 3.26 | -0.90% | 731,407 |
| Apr 11, 2025 | 3.20 | 3.38 | 3.20 | 3.35 | 3.29 | 5.02% | 1,354,210 |
| Apr 10, 2025 | 3.30 | 3.30 | 3.09 | 3.19 | 3.13 | -7.00% | 845,450 |
| Apr 9, 2025 | 3.05 | 3.48 | 3.01 | 3.43 | 3.36 | 10.65% | 1,200,286 |
| Apr 8, 2025 | 3.42 | 3.44 | 3.00 | 3.10 | 3.04 | -7.19% | 1,745,378 |
| Apr 7, 2025 | 3.13 | 3.45 | 3.11 | 3.34 | 3.28 | 2.45% | 1,461,624 |
| Apr 4, 2025 | 3.30 | 3.34 | 3.10 | 3.26 | 3.20 | -5.51% | 2,152,766 |
| Apr 3, 2025 | 3.64 | 3.64 | 3.45 | 3.45 | 3.38 | -9.21% | 1,720,555 |
| Apr 2, 2025 | 3.76 | 3.82 | 3.74 | 3.80 | 3.73 | -0.52% | 622,128 |
| Apr 1, 2025 | 3.75 | 3.85 | 3.73 | 3.82 | 3.75 | 1.60% | 890,925 |
| Mar 31, 2025 | 3.76 | 3.83 | 3.67 | 3.76 | 3.69 | -1.31% | 1,337,099 |
| Mar 28, 2025 | 3.92 | 3.94 | 3.75 | 3.81 | 3.74 | -2.81% | 1,004,197 |
| Mar 27, 2025 | 3.85 | 3.93 | 3.82 | 3.92 | 3.85 | 1.82% | 1,008,205 |