VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
5.41
+0.11 (1.98%)
Nov 21, 2024, 3:54 PM EST - Market closed
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.32 | 5.34 | 5.18 | 5.30 | 5.30 | -0.75% | 1,100,865 |
| Nov 19, 2024 | 5.28 | 5.34 | 5.21 | 5.34 | 5.34 | -0.56% | 819,979 |
| Nov 18, 2024 | 5.32 | 5.42 | 5.32 | 5.37 | 5.37 | 2.09% | 1,022,454 |
| Nov 15, 2024 | 5.36 | 5.48 | 5.25 | 5.26 | 5.26 | -0.75% | 888,765 |
| Nov 14, 2024 | 5.38 | 5.46 | 5.23 | 5.30 | 5.30 | - | 1,123,915 |
| Nov 13, 2024 | 5.40 | 5.45 | 5.19 | 5.30 | 5.30 | -2.39% | 1,246,170 |
| Nov 12, 2024 | 5.56 | 5.88 | 5.39 | 5.43 | 5.43 | -1.81% | 1,379,303 |
| Nov 11, 2024 | 5.60 | 5.62 | 5.52 | 5.53 | 5.53 | -1.43% | 817,183 |
| Nov 8, 2024 | 5.56 | 5.62 | 5.53 | 5.61 | 5.61 | 0.18% | 822,713 |
| Nov 7, 2024 | 5.66 | 5.70 | 5.56 | 5.60 | 5.60 | -1.06% | 735,917 |
| Nov 6, 2024 | 5.61 | 5.73 | 5.49 | 5.66 | 5.66 | 4.81% | 1,070,684 |
| Nov 5, 2024 | 5.37 | 5.43 | 5.31 | 5.40 | 5.40 | 0.56% | 727,480 |
| Nov 4, 2024 | 5.27 | 5.46 | 5.24 | 5.37 | 5.37 | 2.48% | 600,042 |
| Nov 1, 2024 | 5.41 | 5.44 | 5.21 | 5.24 | 5.24 | -1.87% | 637,386 |
| Oct 31, 2024 | 5.37 | 5.44 | 5.28 | 5.34 | 5.34 | -0.19% | 600,437 |
| Oct 30, 2024 | 5.33 | 5.42 | 5.31 | 5.35 | 5.35 | 0.94% | 643,212 |
| Oct 29, 2024 | 5.35 | 5.40 | 5.26 | 5.30 | 5.30 | -1.85% | 669,953 |
| Oct 28, 2024 | 5.38 | 5.44 | 5.31 | 5.40 | 5.40 | -2.88% | 814,415 |
| Oct 25, 2024 | 5.76 | 5.78 | 5.51 | 5.56 | 5.56 | -3.47% | 916,850 |
| Oct 24, 2024 | 5.76 | 5.82 | 5.66 | 5.76 | 5.76 | - | 567,286 |
| Oct 23, 2024 | 5.86 | 5.89 | 5.66 | 5.76 | 5.76 | -2.37% | 679,702 |
| Oct 22, 2024 | 5.94 | 6.03 | 5.86 | 5.90 | 5.90 | - | 555,681 |
| Oct 21, 2024 | 6.08 | 6.08 | 5.88 | 5.90 | 5.90 | -1.99% | 705,750 |
| Oct 18, 2024 | 6.02 | 6.03 | 5.92 | 6.02 | 6.02 | -0.17% | 810,934 |
| Oct 17, 2024 | 5.93 | 6.08 | 5.91 | 6.03 | 6.03 | 1.69% | 571,241 |
| Oct 16, 2024 | 5.80 | 5.97 | 5.80 | 5.93 | 5.93 | 2.60% | 791,243 |
| Oct 15, 2024 | 5.93 | 5.94 | 5.71 | 5.78 | 5.78 | -4.15% | 887,247 |
| Oct 14, 2024 | 6.17 | 6.21 | 6.02 | 6.03 | 6.03 | -3.67% | 496,028 |
| Oct 11, 2024 | 6.15 | 6.30 | 6.15 | 6.26 | 6.26 | 1.13% | 712,378 |
| Oct 10, 2024 | 6.09 | 6.20 | 6.02 | 6.19 | 6.19 | 1.81% | 533,839 |
| Oct 9, 2024 | 6.14 | 6.19 | 6.08 | 6.08 | 6.08 | -2.25% | 557,513 |
| Oct 8, 2024 | 6.21 | 6.27 | 6.04 | 6.22 | 6.22 | -2.51% | 859,734 |
| Oct 7, 2024 | 6.40 | 6.45 | 6.33 | 6.38 | 6.38 | 0.95% | 808,263 |
| Oct 4, 2024 | 6.38 | 6.38 | 6.21 | 6.32 | 6.32 | 0.64% | 833,301 |
| Oct 3, 2024 | 6.02 | 6.30 | 5.96 | 6.28 | 6.28 | 4.49% | 964,234 |
| Oct 2, 2024 | 6.05 | 6.10 | 5.97 | 6.01 | 6.01 | 1.86% | 851,643 |
| Oct 1, 2024 | 5.66 | 5.98 | 5.64 | 5.90 | 5.90 | 2.79% | 907,859 |
| Sep 30, 2024 | 5.69 | 5.77 | 5.63 | 5.74 | 5.74 | 0.88% | 807,184 |
| Sep 27, 2024 | 5.60 | 5.71 | 5.58 | 5.69 | 5.69 | 3.08% | 664,691 |
| Sep 26, 2024 | 5.53 | 5.65 | 5.48 | 5.52 | 5.52 | -2.82% | 996,039 |
| Sep 25, 2024 | 5.94 | 5.96 | 5.65 | 5.68 | 5.68 | -4.86% | 900,639 |
| Sep 24, 2024 | 5.92 | 6.01 | 5.82 | 5.97 | 5.97 | 1.70% | 936,706 |
| Sep 23, 2024 | 5.91 | 6.05 | 5.83 | 5.87 | 5.87 | - | 873,432 |
| Sep 20, 2024 | 5.98 | 5.98 | 5.83 | 5.87 | 5.87 | -2.49% | 2,665,307 |
| Sep 19, 2024 | 5.92 | 6.05 | 5.88 | 6.02 | 6.02 | 4.15% | 1,165,408 |
| Sep 18, 2024 | 5.89 | 5.97 | 5.78 | 5.78 | 5.78 | -1.70% | 900,902 |
| Sep 17, 2024 | 5.72 | 5.90 | 5.71 | 5.88 | 5.88 | 2.80% | 883,885 |
| Sep 16, 2024 | 5.64 | 5.73 | 5.58 | 5.72 | 5.72 | 2.33% | 643,446 |
| Sep 13, 2024 | 5.53 | 5.65 | 5.53 | 5.59 | 5.59 | 2.38% | 619,657 |
| Sep 12, 2024 | 5.41 | 5.51 | 5.35 | 5.46 | 5.46 | 1.68% | 1,031,478 |
| Sep 11, 2024 | 5.42 | 5.47 | 5.33 | 5.37 | 5.37 | -0.56% | 1,076,990 |
| Sep 10, 2024 | 5.61 | 5.61 | 5.33 | 5.40 | 5.40 | -3.91% | 1,092,306 |
| Sep 9, 2024 | 5.51 | 5.74 | 5.51 | 5.62 | 5.62 | 2.55% | 1,074,868 |
| Sep 6, 2024 | 5.66 | 5.71 | 5.47 | 5.48 | 5.48 | -2.84% | 621,609 |
| Sep 5, 2024 | 5.80 | 5.81 | 5.62 | 5.64 | 5.64 | -1.74% | 798,273 |
| Sep 4, 2024 | 5.90 | 5.96 | 5.73 | 5.74 | 5.74 | -2.38% | 723,399 |
| Sep 3, 2024 | 6.37 | 6.38 | 5.78 | 5.88 | 5.88 | -9.68% | 1,833,187 |
| Aug 30, 2024 | 6.54 | 6.59 | 6.42 | 6.51 | 6.51 | -1.36% | 1,005,180 |
| Aug 29, 2024 | 6.57 | 6.66 | 6.52 | 6.60 | 6.60 | 1.54% | 639,071 |
| Aug 28, 2024 | 6.34 | 6.56 | 6.31 | 6.50 | 6.50 | 1.25% | 792,196 |
| Aug 27, 2024 | 6.45 | 6.53 | 6.42 | 6.42 | 6.42 | -1.38% | 739,873 |
| Aug 26, 2024 | 6.46 | 6.58 | 6.40 | 6.51 | 6.51 | 2.84% | 944,905 |
| Aug 23, 2024 | 6.23 | 6.40 | 6.22 | 6.33 | 6.33 | 1.28% | 993,514 |
| Aug 22, 2024 | 6.29 | 6.35 | 6.20 | 6.25 | 6.19 | - | 721,077 |
| Aug 21, 2024 | 6.33 | 6.37 | 6.18 | 6.25 | 6.19 | -0.32% | 926,146 |
| Aug 20, 2024 | 6.58 | 6.60 | 6.25 | 6.27 | 6.21 | -4.71% | 852,374 |
| Aug 19, 2024 | 6.67 | 6.82 | 6.53 | 6.58 | 6.52 | -1.35% | 978,079 |
| Aug 16, 2024 | 6.56 | 6.72 | 6.52 | 6.67 | 6.61 | 1.21% | 900,008 |
| Aug 15, 2024 | 6.64 | 6.67 | 6.53 | 6.59 | 6.53 | 1.23% | 709,334 |
| Aug 14, 2024 | 6.46 | 6.52 | 6.40 | 6.51 | 6.45 | 2.04% | 810,667 |
| Aug 13, 2024 | 6.30 | 6.40 | 6.20 | 6.38 | 6.32 | - | 813,001 |
| Aug 12, 2024 | 6.22 | 6.47 | 6.20 | 6.38 | 6.32 | 3.91% | 1,115,572 |
| Aug 9, 2024 | 6.33 | 6.35 | 6.13 | 6.14 | 6.08 | -3.31% | 953,307 |
| Aug 8, 2024 | 6.59 | 6.61 | 6.29 | 6.35 | 6.29 | -1.85% | 1,083,283 |
| Aug 7, 2024 | 6.38 | 6.57 | 6.22 | 6.47 | 6.41 | 8.38% | 1,088,678 |
| Aug 6, 2024 | 5.96 | 6.12 | 5.90 | 5.97 | 5.91 | - | 1,151,492 |
| Aug 5, 2024 | 5.98 | 6.01 | 5.68 | 5.97 | 5.91 | -4.17% | 1,309,841 |
| Aug 2, 2024 | 6.75 | 6.80 | 6.18 | 6.23 | 6.17 | -9.71% | 1,356,181 |
| Aug 1, 2024 | 7.16 | 7.29 | 6.83 | 6.90 | 6.83 | -3.63% | 885,020 |
| Jul 31, 2024 | 7.13 | 7.25 | 7.04 | 7.16 | 7.09 | 2.58% | 1,102,105 |
| Jul 30, 2024 | 6.90 | 7.01 | 6.85 | 6.98 | 6.91 | 0.87% | 676,204 |
| Jul 29, 2024 | 7.36 | 7.43 | 6.84 | 6.92 | 6.85 | -4.95% | 1,537,252 |
| Jul 26, 2024 | 7.25 | 7.35 | 7.18 | 7.28 | 7.21 | 1.11% | 1,031,402 |
| Jul 25, 2024 | 7.00 | 7.24 | 6.92 | 7.20 | 7.13 | 2.86% | 1,309,002 |
| Jul 24, 2024 | 7.05 | 7.17 | 7.00 | 7.00 | 6.93 | -0.28% | 1,087,844 |
| Jul 23, 2024 | 6.89 | 7.08 | 6.76 | 7.02 | 6.95 | 1.45% | 1,075,896 |
| Jul 22, 2024 | 6.78 | 6.95 | 6.69 | 6.92 | 6.85 | 2.22% | 735,178 |
| Jul 19, 2024 | 6.89 | 6.89 | 6.71 | 6.77 | 6.70 | -2.45% | 847,001 |
| Jul 18, 2024 | 6.95 | 7.03 | 6.89 | 6.94 | 6.87 | -0.57% | 649,437 |
| Jul 17, 2024 | 7.00 | 7.07 | 6.90 | 6.98 | 6.91 | - | 788,828 |
| Jul 16, 2024 | 6.85 | 6.98 | 6.76 | 6.98 | 6.91 | 1.90% | 928,614 |
| Jul 15, 2024 | 6.89 | 7.04 | 6.85 | 6.85 | 6.78 | - | 1,107,327 |
| Jul 12, 2024 | 6.84 | 6.85 | 6.67 | 6.85 | 6.78 | 1.18% | 983,494 |
| Jul 11, 2024 | 6.50 | 6.82 | 6.43 | 6.77 | 6.70 | 4.80% | 1,216,365 |
| Jul 10, 2024 | 6.29 | 6.50 | 6.29 | 6.46 | 6.40 | 3.69% | 767,925 |
| Jul 9, 2024 | 6.20 | 6.30 | 6.19 | 6.23 | 6.17 | -0.32% | 438,754 |
| Jul 8, 2024 | 6.21 | 6.30 | 6.20 | 6.25 | 6.19 | -0.16% | 510,214 |
| Jul 5, 2024 | 6.45 | 6.45 | 6.20 | 6.26 | 6.20 | -3.54% | 832,009 |
| Jul 3, 2024 | 6.24 | 6.50 | 6.24 | 6.49 | 6.43 | 4.68% | 438,211 |
| Jul 2, 2024 | 6.29 | 6.35 | 6.16 | 6.20 | 6.14 | -0.48% | 465,381 |