VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
6.26
+0.17 (2.79%)
At close: Apr 2, 2026, 4:00 PM EDT
6.20
-0.06 (-0.96%)
After-hours: Apr 2, 2026, 7:55 PM EDT
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.34 | 6.52 | 6.20 | 6.26 | 6.26 | 2.79% | 1,412,559 |
| Apr 1, 2026 | 6.11 | 6.20 | 5.97 | 6.09 | 6.09 | -3.94% | 2,102,090 |
| Mar 31, 2026 | 6.54 | 6.72 | 6.20 | 6.34 | 6.34 | -2.91% | 2,367,856 |
| Mar 30, 2026 | 6.53 | 6.72 | 6.47 | 6.53 | 6.53 | 1.40% | 2,384,516 |
| Mar 27, 2026 | 6.26 | 6.47 | 6.25 | 6.44 | 6.44 | 2.88% | 1,806,560 |
| Mar 26, 2026 | 6.25 | 6.37 | 6.19 | 6.26 | 6.26 | 1.46% | 1,327,362 |
| Mar 25, 2026 | 5.93 | 6.24 | 5.93 | 6.17 | 6.17 | 1.65% | 1,672,539 |
| Mar 24, 2026 | 6.12 | 6.22 | 6.06 | 6.07 | 6.07 | 0.17% | 1,337,671 |
| Mar 23, 2026 | 5.90 | 6.09 | 5.76 | 6.06 | 6.06 | -3.04% | 2,986,792 |
| Mar 20, 2026 | 6.17 | 6.45 | 6.14 | 6.25 | 6.25 | 1.79% | 3,919,782 |
| Mar 19, 2026 | 5.66 | 6.15 | 5.65 | 6.14 | 6.14 | 9.06% | 2,879,571 |
| Mar 18, 2026 | 5.53 | 5.65 | 5.51 | 5.63 | 5.63 | 1.99% | 1,257,595 |
| Mar 17, 2026 | 5.61 | 5.71 | 5.51 | 5.52 | 5.52 | -0.36% | 1,613,315 |
| Mar 16, 2026 | 5.37 | 5.61 | 5.19 | 5.54 | 5.54 | 2.78% | 2,257,251 |
| Mar 13, 2026 | 5.20 | 5.39 | 5.02 | 5.39 | 5.39 | -4.43% | 2,259,515 |
| Mar 12, 2026 | 5.64 | 5.80 | 5.57 | 5.64 | 5.64 | 1.26% | 1,858,648 |
| Mar 11, 2026 | 5.27 | 5.68 | 5.27 | 5.57 | 5.57 | 4.11% | 1,853,740 |
| Mar 10, 2026 | 5.32 | 5.46 | 5.21 | 5.35 | 5.35 | -0.93% | 1,845,026 |
| Mar 9, 2026 | 5.56 | 5.60 | 5.33 | 5.40 | 5.40 | -0.92% | 2,329,951 |
| Mar 6, 2026 | 5.41 | 5.55 | 5.34 | 5.45 | 5.45 | 2.64% | 2,147,459 |
| Mar 5, 2026 | 5.25 | 5.38 | 5.18 | 5.31 | 5.31 | 1.34% | 1,076,432 |
| Mar 4, 2026 | 5.20 | 5.29 | 5.04 | 5.24 | 5.24 | -0.95% | 1,208,929 |
| Mar 3, 2026 | 5.24 | 5.33 | 5.00 | 5.29 | 5.29 | 1.54% | 2,099,708 |
| Mar 2, 2026 | 5.41 | 5.48 | 5.10 | 5.21 | 5.21 | 1.17% | 1,726,844 |
| Feb 27, 2026 | 5.10 | 5.22 | 5.05 | 5.15 | 5.15 | 1.38% | 1,255,517 |
| Feb 26, 2026 | 5.05 | 5.09 | 4.92 | 5.08 | 5.02 | -0.59% | 743,403 |
| Feb 25, 2026 | 5.23 | 5.23 | 5.05 | 5.11 | 5.05 | -1.54% | 694,643 |
| Feb 24, 2026 | 5.15 | 5.25 | 5.04 | 5.19 | 5.13 | 2.98% | 971,099 |
| Feb 23, 2026 | 5.15 | 5.23 | 4.98 | 5.04 | 4.98 | -2.14% | 782,427 |
| Feb 20, 2026 | 5.10 | 5.22 | 5.05 | 5.15 | 5.09 | 0.19% | 1,053,567 |
| Feb 19, 2026 | 4.96 | 5.19 | 4.94 | 5.14 | 5.08 | 5.76% | 1,498,436 |
| Feb 18, 2026 | 4.94 | 5.03 | 4.77 | 4.86 | 4.80 | 0.21% | 2,251,101 |
| Feb 17, 2026 | 4.98 | 5.03 | 4.74 | 4.85 | 4.79 | -1.62% | 785,922 |
| Feb 13, 2026 | 4.76 | 4.98 | 4.73 | 4.93 | 4.87 | 3.79% | 863,993 |
| Feb 12, 2026 | 4.91 | 4.94 | 4.68 | 4.75 | 4.69 | -4.81% | 1,096,313 |
| Feb 11, 2026 | 4.88 | 5.07 | 4.88 | 4.99 | 4.93 | 3.96% | 820,341 |
| Feb 10, 2026 | 4.86 | 4.90 | 4.75 | 4.80 | 4.74 | -1.84% | 879,718 |
| Feb 9, 2026 | 4.84 | 4.92 | 4.77 | 4.89 | 4.83 | 1.03% | 729,810 |
| Feb 6, 2026 | 4.66 | 4.86 | 4.55 | 4.84 | 4.78 | 4.54% | 1,219,454 |
| Feb 5, 2026 | 5.11 | 5.15 | 4.60 | 4.63 | 4.57 | -11.30% | 1,780,853 |
| Feb 4, 2026 | 5.24 | 5.38 | 5.15 | 5.22 | 5.16 | 0.77% | 979,738 |
| Feb 3, 2026 | 4.99 | 5.20 | 4.93 | 5.18 | 5.12 | 4.23% | 1,309,095 |
| Feb 2, 2026 | 4.91 | 5.13 | 4.83 | 4.97 | 4.91 | -3.31% | 1,305,200 |
| Jan 30, 2026 | 5.10 | 5.16 | 4.98 | 5.14 | 5.08 | -0.58% | 1,516,508 |
| Jan 29, 2026 | 5.00 | 5.36 | 5.00 | 5.17 | 5.11 | 5.73% | 2,614,906 |
| Jan 28, 2026 | 4.82 | 4.90 | 4.77 | 4.89 | 4.83 | 2.73% | 1,226,602 |
| Jan 27, 2026 | 4.75 | 4.82 | 4.63 | 4.76 | 4.70 | 0.63% | 1,304,080 |
| Jan 26, 2026 | 4.77 | 4.80 | 4.58 | 4.73 | 4.67 | -0.42% | 1,110,105 |
| Jan 23, 2026 | 4.80 | 4.91 | 4.71 | 4.75 | 4.69 | - | 984,405 |
| Jan 22, 2026 | 4.77 | 4.79 | 4.64 | 4.75 | 4.69 | -1.25% | 1,030,057 |