VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
3.910
+0.030 (0.77%)
At close: Jul 29, 2025, 4:00 PM
3.910
0.00 (0.00%)
Pre-market: Jul 30, 2025, 8:33 AM EDT
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 3.88 | 3.94 | 3.84 | 3.91 | 3.91 | 0.77% | 579,704 |
| Jul 28, 2025 | 3.79 | 3.90 | 3.79 | 3.88 | 3.88 | 3.19% | 642,589 |
| Jul 25, 2025 | 3.83 | 3.84 | 3.75 | 3.76 | 3.76 | -1.83% | 379,477 |
| Jul 24, 2025 | 3.76 | 3.83 | 3.73 | 3.83 | 3.83 | 1.32% | 481,692 |
| Jul 23, 2025 | 3.65 | 3.80 | 3.59 | 3.78 | 3.78 | 4.42% | 756,388 |
| Jul 22, 2025 | 3.54 | 3.65 | 3.54 | 3.62 | 3.62 | 2.55% | 691,075 |
| Jul 21, 2025 | 3.59 | 3.63 | 3.53 | 3.53 | 3.53 | -0.56% | 919,703 |
| Jul 18, 2025 | 3.65 | 3.67 | 3.55 | 3.55 | 3.55 | -1.66% | 1,058,519 |
| Jul 17, 2025 | 3.56 | 3.65 | 3.54 | 3.61 | 3.61 | 0.84% | 697,471 |
| Jul 16, 2025 | 3.62 | 3.64 | 3.57 | 3.58 | 3.58 | -0.56% | 1,106,276 |
| Jul 15, 2025 | 3.75 | 3.78 | 3.60 | 3.60 | 3.60 | -4.00% | 998,007 |
| Jul 14, 2025 | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -4.09% | 1,162,216 |
| Jul 11, 2025 | 3.86 | 3.94 | 3.83 | 3.91 | 3.91 | 1.30% | 805,814 |
| Jul 10, 2025 | 3.80 | 3.87 | 3.73 | 3.86 | 3.86 | 1.31% | 667,965 |
| Jul 9, 2025 | 3.96 | 3.96 | 3.78 | 3.81 | 3.81 | -4.03% | 2,004,156 |
| Jul 8, 2025 | 3.84 | 4.01 | 3.83 | 3.97 | 3.97 | 3.66% | 665,151 |
| Jul 7, 2025 | 3.84 | 3.95 | 3.76 | 3.83 | 3.83 | -1.29% | 796,742 |
| Jul 3, 2025 | 3.88 | 3.89 | 3.83 | 3.88 | 3.88 | - | 394,740 |
| Jul 2, 2025 | 3.77 | 3.91 | 3.71 | 3.88 | 3.88 | 4.58% | 578,493 |
| Jul 1, 2025 | 3.61 | 3.78 | 3.54 | 3.71 | 3.71 | 2.77% | 736,089 |
| Jun 30, 2025 | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | -3.22% | 731,606 |
| Jun 27, 2025 | 3.72 | 3.78 | 3.68 | 3.73 | 3.73 | 1.08% | 1,806,332 |
| Jun 26, 2025 | 3.66 | 3.71 | 3.63 | 3.69 | 3.69 | 1.37% | 665,260 |
| Jun 25, 2025 | 3.70 | 3.71 | 3.62 | 3.64 | 3.64 | -2.15% | 898,116 |
| Jun 24, 2025 | 3.62 | 3.76 | 3.62 | 3.72 | 3.72 | 0.27% | 1,262,336 |
| Jun 23, 2025 | 3.87 | 3.94 | 3.68 | 3.71 | 3.71 | -3.13% | 942,427 |
| Jun 20, 2025 | 3.96 | 3.96 | 3.82 | 3.83 | 3.83 | -2.30% | 882,164 |
| Jun 18, 2025 | 3.94 | 4.04 | 3.90 | 3.92 | 3.92 | -0.76% | 1,081,340 |
| Jun 17, 2025 | 3.84 | 4.00 | 3.80 | 3.95 | 3.95 | 3.13% | 856,654 |
| Jun 16, 2025 | 3.86 | 3.95 | 3.79 | 3.83 | 3.83 | -0.26% | 1,048,287 |
| Jun 13, 2025 | 3.91 | 3.94 | 3.75 | 3.84 | 3.84 | 2.40% | 1,431,394 |
| Jun 12, 2025 | 3.74 | 3.76 | 3.69 | 3.75 | 3.75 | -1.06% | 732,435 |
| Jun 11, 2025 | 3.71 | 3.81 | 3.67 | 3.79 | 3.79 | 3.55% | 1,026,401 |
| Jun 10, 2025 | 3.59 | 3.74 | 3.58 | 3.66 | 3.66 | 2.81% | 1,193,688 |
| Jun 9, 2025 | 3.46 | 3.62 | 3.43 | 3.56 | 3.56 | 3.49% | 929,668 |
| 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 |