VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
4.350
-0.090 (-2.03%)
At close: Feb 21, 2025, 4:00 PM
4.381
+0.031 (0.72%)
After-hours: Feb 21, 2025, 7:12 PM EST
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.45 | 4.45 | 4.33 | 4.35 | 4.35 | -2.03% | 764,509 |
| Feb 20, 2025 | 4.44 | 4.49 | 4.41 | 4.44 | 4.44 | -0.45% | 581,206 |
| Feb 19, 2025 | 4.38 | 4.49 | 4.38 | 4.46 | 4.46 | 2.29% | 683,881 |
| Feb 18, 2025 | 4.38 | 4.43 | 4.28 | 4.36 | 4.36 | - | 665,374 |
| Feb 14, 2025 | 4.32 | 4.39 | 4.31 | 4.36 | 4.36 | 1.63% | 479,484 |
| Feb 13, 2025 | 4.19 | 4.31 | 4.17 | 4.29 | 4.29 | 2.14% | 673,726 |
| Feb 12, 2025 | 4.26 | 4.29 | 4.19 | 4.20 | 4.20 | -2.55% | 784,761 |
| Feb 11, 2025 | 4.28 | 4.34 | 4.27 | 4.31 | 4.31 | 0.70% | 544,863 |
| Feb 10, 2025 | 4.16 | 4.30 | 4.16 | 4.28 | 4.28 | 4.39% | 612,873 |
| Feb 7, 2025 | 4.13 | 4.15 | 4.06 | 4.10 | 4.10 | - | 466,464 |
| Feb 6, 2025 | 4.18 | 4.19 | 4.08 | 4.10 | 4.10 | -1.20% | 465,853 |
| Feb 5, 2025 | 4.14 | 4.19 | 4.12 | 4.15 | 4.15 | -0.48% | 587,075 |
| Feb 4, 2025 | 4.00 | 4.19 | 3.99 | 4.17 | 4.17 | 2.96% | 809,783 |
| Feb 3, 2025 | 4.10 | 4.10 | 3.96 | 4.05 | 4.05 | -1.22% | 958,627 |
| Jan 31, 2025 | 4.19 | 4.20 | 4.05 | 4.10 | 4.10 | -1.91% | 866,320 |
| Jan 30, 2025 | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -0.24% | 547,331 |
| Jan 29, 2025 | 4.17 | 4.20 | 4.10 | 4.19 | 4.19 | -0.24% | 1,148,942 |
| Jan 28, 2025 | 4.27 | 4.31 | 4.16 | 4.20 | 4.20 | -0.94% | 698,695 |
| Jan 27, 2025 | 4.31 | 4.35 | 4.20 | 4.24 | 4.24 | -1.62% | 821,498 |
| Jan 24, 2025 | 4.39 | 4.44 | 4.30 | 4.31 | 4.31 | -1.60% | 786,369 |
| Jan 23, 2025 | 4.45 | 4.54 | 4.36 | 4.38 | 4.38 | -0.90% | 772,982 |
| Jan 22, 2025 | 4.53 | 4.54 | 4.41 | 4.42 | 4.42 | -2.64% | 894,075 |
| Jan 21, 2025 | 4.55 | 4.59 | 4.44 | 4.54 | 4.54 | 0.22% | 698,300 |
| Jan 17, 2025 | 4.56 | 4.60 | 4.50 | 4.53 | 4.53 | -0.44% | 564,952 |
| Jan 16, 2025 | 4.69 | 4.69 | 4.52 | 4.55 | 4.55 | -4.01% | 766,119 |
| Jan 15, 2025 | 4.80 | 4.82 | 4.64 | 4.74 | 4.74 | 0.42% | 1,349,315 |
| Jan 14, 2025 | 4.61 | 4.73 | 4.53 | 4.72 | 4.72 | 3.06% | 1,548,769 |
| Jan 13, 2025 | 4.60 | 4.75 | 4.57 | 4.58 | 4.58 | 1.78% | 1,070,063 |
| Jan 10, 2025 | 4.41 | 4.54 | 4.39 | 4.50 | 4.50 | 3.69% | 1,015,199 |
| Jan 8, 2025 | 4.31 | 4.35 | 4.26 | 4.34 | 4.34 | - | 644,671 |
| Jan 7, 2025 | 4.34 | 4.39 | 4.30 | 4.34 | 4.34 | 0.46% | 688,500 |
| Jan 6, 2025 | 4.47 | 4.50 | 4.31 | 4.32 | 4.32 | -2.70% | 794,215 |
| Jan 3, 2025 | 4.46 | 4.47 | 4.36 | 4.44 | 4.44 | 0.45% | 747,934 |
| Jan 2, 2025 | 4.50 | 4.53 | 4.35 | 4.42 | 4.42 | 1.14% | 867,462 |
| Dec 31, 2024 | 4.29 | 4.41 | 4.27 | 4.37 | 4.37 | 3.07% | 916,476 |
| Dec 30, 2024 | 4.29 | 4.31 | 4.20 | 4.24 | 4.24 | -0.24% | 1,587,177 |
| Dec 27, 2024 | 4.27 | 4.31 | 4.15 | 4.25 | 4.25 | -0.70% | 1,091,514 |
| Dec 26, 2024 | 4.31 | 4.35 | 4.23 | 4.28 | 4.28 | -1.15% | 776,879 |
| Dec 24, 2024 | 4.32 | 4.35 | 4.23 | 4.33 | 4.33 | 0.23% | 522,644 |
| Dec 23, 2024 | 4.31 | 4.37 | 4.26 | 4.32 | 4.32 | 0.23% | 1,004,776 |
| Dec 20, 2024 | 4.24 | 4.39 | 4.22 | 4.31 | 4.31 | 0.47% | 1,532,792 |
| Dec 19, 2024 | 4.48 | 4.51 | 4.29 | 4.29 | 4.29 | -2.05% | 1,266,332 |
| Dec 18, 2024 | 4.76 | 4.76 | 4.37 | 4.38 | 4.38 | -7.20% | 1,473,015 |
| Dec 17, 2024 | 4.62 | 4.75 | 4.58 | 4.72 | 4.72 | 0.85% | 1,064,097 |
| Dec 16, 2024 | 4.91 | 4.91 | 4.66 | 4.68 | 4.68 | -5.65% | 798,966 |
| Dec 13, 2024 | 4.99 | 5.00 | 4.92 | 4.96 | 4.96 | 0.40% | 622,144 |
| Dec 12, 2024 | 4.99 | 5.08 | 4.91 | 4.94 | 4.94 | -1.20% | 1,087,297 |
| Dec 11, 2024 | 4.87 | 5.05 | 4.74 | 5.00 | 5.00 | 3.31% | 1,812,862 |
| Dec 10, 2024 | 4.84 | 4.91 | 4.78 | 4.84 | 4.84 | 0.21% | 840,858 |
| Dec 9, 2024 | 4.93 | 4.97 | 4.80 | 4.83 | 4.83 | 0.42% | 933,034 |
| Dec 6, 2024 | 4.81 | 4.82 | 4.62 | 4.81 | 4.81 | -0.21% | 1,413,225 |
| Dec 5, 2024 | 4.83 | 4.91 | 4.79 | 4.82 | 4.82 | - | 1,216,505 |
| Dec 4, 2024 | 5.00 | 5.00 | 4.76 | 4.82 | 4.82 | -3.79% | 1,746,142 |
| Dec 3, 2024 | 5.21 | 5.25 | 4.96 | 5.01 | 5.01 | -2.72% | 1,157,960 |
| Dec 2, 2024 | 5.11 | 5.18 | 5.03 | 5.15 | 5.15 | 0.59% | 973,485 |
| Nov 29, 2024 | 5.12 | 5.19 | 5.09 | 5.12 | 5.12 | 0.20% | 361,429 |
| Nov 27, 2024 | 5.13 | 5.26 | 5.09 | 5.11 | 5.11 | -0.20% | 700,163 |
| Nov 26, 2024 | 5.26 | 5.27 | 5.10 | 5.12 | 5.12 | -2.10% | 872,273 |
| Nov 25, 2024 | 5.42 | 5.47 | 5.22 | 5.23 | 5.23 | -3.33% | 1,090,491 |
| Nov 22, 2024 | 5.34 | 5.41 | 5.24 | 5.41 | 5.41 | - | 1,356,361 |
| Nov 21, 2024 | 5.34 | 5.46 | 5.28 | 5.41 | 5.35 | 2.08% | 998,264 |
| Nov 20, 2024 | 5.32 | 5.34 | 5.18 | 5.30 | 5.24 | -0.75% | 1,100,865 |
| Nov 19, 2024 | 5.28 | 5.34 | 5.21 | 5.34 | 5.28 | -0.56% | 819,979 |
| Nov 18, 2024 | 5.32 | 5.42 | 5.32 | 5.37 | 5.31 | 2.09% | 1,022,454 |
| Nov 15, 2024 | 5.36 | 5.48 | 5.25 | 5.26 | 5.20 | -0.75% | 888,765 |
| Nov 14, 2024 | 5.38 | 5.46 | 5.23 | 5.30 | 5.24 | - | 1,123,915 |
| Nov 13, 2024 | 5.40 | 5.45 | 5.19 | 5.30 | 5.24 | -2.39% | 1,246,170 |
| Nov 12, 2024 | 5.56 | 5.88 | 5.39 | 5.43 | 5.37 | -1.81% | 1,379,303 |
| Nov 11, 2024 | 5.60 | 5.62 | 5.52 | 5.53 | 5.47 | -1.43% | 817,183 |
| Nov 8, 2024 | 5.56 | 5.62 | 5.53 | 5.61 | 5.55 | 0.18% | 822,713 |
| Nov 7, 2024 | 5.66 | 5.70 | 5.56 | 5.60 | 5.54 | -1.06% | 735,917 |
| Nov 6, 2024 | 5.61 | 5.73 | 5.49 | 5.66 | 5.60 | 4.81% | 1,070,684 |
| Nov 5, 2024 | 5.37 | 5.43 | 5.31 | 5.40 | 5.34 | 0.56% | 727,480 |
| Nov 4, 2024 | 5.27 | 5.46 | 5.24 | 5.37 | 5.31 | 2.48% | 600,042 |
| Nov 1, 2024 | 5.41 | 5.44 | 5.21 | 5.24 | 5.18 | -1.87% | 637,386 |
| Oct 31, 2024 | 5.37 | 5.44 | 5.28 | 5.34 | 5.28 | -0.19% | 600,437 |
| Oct 30, 2024 | 5.33 | 5.42 | 5.31 | 5.35 | 5.29 | 0.94% | 643,212 |
| Oct 29, 2024 | 5.35 | 5.40 | 5.26 | 5.30 | 5.24 | -1.85% | 669,953 |
| Oct 28, 2024 | 5.38 | 5.44 | 5.31 | 5.40 | 5.34 | -2.88% | 814,415 |
| Oct 25, 2024 | 5.76 | 5.78 | 5.51 | 5.56 | 5.50 | -3.47% | 916,850 |
| Oct 24, 2024 | 5.76 | 5.82 | 5.66 | 5.76 | 5.69 | - | 567,286 |
| Oct 23, 2024 | 5.86 | 5.89 | 5.66 | 5.76 | 5.69 | -2.37% | 679,702 |
| Oct 22, 2024 | 5.94 | 6.03 | 5.86 | 5.90 | 5.83 | - | 555,681 |
| Oct 21, 2024 | 6.08 | 6.08 | 5.88 | 5.90 | 5.83 | -1.99% | 705,750 |
| Oct 18, 2024 | 6.02 | 6.03 | 5.92 | 6.02 | 5.95 | -0.17% | 810,934 |
| Oct 17, 2024 | 5.93 | 6.08 | 5.91 | 6.03 | 5.96 | 1.69% | 571,241 |
| Oct 16, 2024 | 5.80 | 5.97 | 5.80 | 5.93 | 5.86 | 2.60% | 791,243 |
| Oct 15, 2024 | 5.93 | 5.94 | 5.71 | 5.78 | 5.71 | -4.15% | 887,247 |
| Oct 14, 2024 | 6.17 | 6.21 | 6.02 | 6.03 | 5.96 | -3.67% | 496,028 |
| Oct 11, 2024 | 6.15 | 6.30 | 6.15 | 6.26 | 6.19 | 1.13% | 712,378 |
| Oct 10, 2024 | 6.09 | 6.20 | 6.02 | 6.19 | 6.12 | 1.81% | 533,839 |
| Oct 9, 2024 | 6.14 | 6.19 | 6.08 | 6.08 | 6.01 | -2.25% | 557,513 |
| Oct 8, 2024 | 6.21 | 6.27 | 6.04 | 6.22 | 6.15 | -2.51% | 859,734 |
| Oct 7, 2024 | 6.40 | 6.45 | 6.33 | 6.38 | 6.31 | 0.95% | 808,263 |
| Oct 4, 2024 | 6.38 | 6.38 | 6.21 | 6.32 | 6.25 | 0.64% | 833,301 |
| Oct 3, 2024 | 6.02 | 6.30 | 5.96 | 6.28 | 6.21 | 4.49% | 964,234 |
| Oct 2, 2024 | 6.05 | 6.10 | 5.97 | 6.01 | 5.94 | 1.86% | 851,643 |
| Oct 1, 2024 | 5.66 | 5.98 | 5.64 | 5.90 | 5.83 | 2.79% | 907,859 |
| Sep 30, 2024 | 5.69 | 5.77 | 5.63 | 5.74 | 5.67 | 0.88% | 807,184 |
| Sep 27, 2024 | 5.60 | 5.71 | 5.58 | 5.69 | 5.63 | 3.08% | 664,691 |