VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
4.310
+0.020 (0.47%)
At close: Dec 20, 2024, 4:00 PM
4.260
-0.050 (-1.16%)
After-hours: Dec 20, 2024, 7:46 PM EST
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.24 | 4.39 | 4.22 | 4.31 | 4.31 | 0.47% | 1,500,833 |
| 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% | 1,064,100 |
| Dec 16, 2024 | 4.91 | 4.91 | 4.66 | 4.68 | 4.68 | -5.65% | 799,000 |
| 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% | 1,812,900 |
| 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% | 973,500 |
| 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% | 700,200 |
| Nov 26, 2024 | 5.26 | 5.27 | 5.10 | 5.12 | 5.12 | -2.10% | 872,300 |
| 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% | 998,300 |
| 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% | 820,000 |
| 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% | 888,800 |
| 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% | 817,200 |
| 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 | 5.59 | 4.81% | 1,070,684 |
| Nov 5, 2024 | 5.37 | 5.43 | 5.31 | 5.40 | 5.34 | 0.56% | 727,500 |
| 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% | 637,400 |
| 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% | 916,900 |
| Oct 24, 2024 | 5.76 | 5.82 | 5.66 | 5.76 | 5.69 | - | 567,300 |
| 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% | 705,800 |
| 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% | 712,400 |
| 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% | 808,300 |
| 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% | 807,200 |
| Sep 27, 2024 | 5.60 | 5.71 | 5.58 | 5.69 | 5.62 | 3.08% | 664,700 |
| Sep 26, 2024 | 5.53 | 5.65 | 5.48 | 5.52 | 5.46 | -2.82% | 996,039 |
| Sep 25, 2024 | 5.94 | 5.96 | 5.65 | 5.68 | 5.61 | -4.86% | 900,639 |
| Sep 24, 2024 | 5.92 | 6.01 | 5.82 | 5.97 | 5.90 | 1.70% | 936,706 |
| Sep 23, 2024 | 5.91 | 6.05 | 5.83 | 5.87 | 5.80 | - | 873,432 |
| Sep 20, 2024 | 5.98 | 5.98 | 5.83 | 5.87 | 5.80 | -2.49% | 2,665,307 |
| Sep 19, 2024 | 5.92 | 6.05 | 5.88 | 6.02 | 5.95 | 4.15% | 1,165,408 |
| Sep 18, 2024 | 5.89 | 5.97 | 5.78 | 5.78 | 5.71 | -1.70% | 900,902 |
| Sep 17, 2024 | 5.72 | 5.90 | 5.71 | 5.88 | 5.81 | 2.80% | 883,900 |
| Sep 16, 2024 | 5.64 | 5.73 | 5.58 | 5.72 | 5.65 | 2.33% | 643,446 |
| Sep 13, 2024 | 5.53 | 5.65 | 5.53 | 5.59 | 5.53 | 2.38% | 619,700 |
| Sep 12, 2024 | 5.41 | 5.51 | 5.35 | 5.46 | 5.40 | 1.68% | 1,031,500 |
| Sep 11, 2024 | 5.42 | 5.47 | 5.33 | 5.37 | 5.31 | -0.56% | 1,077,000 |
| Sep 10, 2024 | 5.61 | 5.61 | 5.33 | 5.40 | 5.34 | -3.91% | 1,092,306 |
| Sep 9, 2024 | 5.51 | 5.74 | 5.51 | 5.62 | 5.56 | 2.55% | 1,074,900 |
| Sep 6, 2024 | 5.66 | 5.71 | 5.47 | 5.48 | 5.42 | -2.84% | 621,609 |
| Sep 5, 2024 | 5.80 | 5.81 | 5.62 | 5.64 | 5.57 | -1.74% | 798,300 |
| Sep 4, 2024 | 5.90 | 5.96 | 5.73 | 5.74 | 5.67 | -2.38% | 723,640 |
| Sep 3, 2024 | 6.37 | 6.38 | 5.78 | 5.88 | 5.81 | -9.68% | 1,833,200 |
| Aug 30, 2024 | 6.54 | 6.59 | 6.42 | 6.51 | 6.43 | -1.36% | 1,005,200 |
| Aug 29, 2024 | 6.57 | 6.66 | 6.52 | 6.60 | 6.52 | 1.54% | 639,100 |
| Aug 28, 2024 | 6.34 | 6.56 | 6.31 | 6.50 | 6.42 | 1.25% | 792,200 |
| Aug 27, 2024 | 6.45 | 6.53 | 6.42 | 6.42 | 6.35 | -1.38% | 739,900 |
| Aug 26, 2024 | 6.46 | 6.58 | 6.40 | 6.51 | 6.43 | 2.84% | 944,905 |
| Aug 23, 2024 | 6.23 | 6.40 | 6.22 | 6.33 | 6.26 | 1.28% | 993,514 |
| Aug 22, 2024 | 6.29 | 6.35 | 6.20 | 6.25 | 6.12 | - | 721,100 |
| Aug 21, 2024 | 6.33 | 6.37 | 6.18 | 6.25 | 6.12 | -0.32% | 926,146 |
| Aug 20, 2024 | 6.58 | 6.60 | 6.25 | 6.27 | 6.14 | -4.71% | 852,400 |
| Aug 19, 2024 | 6.67 | 6.82 | 6.53 | 6.58 | 6.44 | -1.35% | 978,100 |
| Aug 16, 2024 | 6.56 | 6.72 | 6.52 | 6.67 | 6.53 | 1.21% | 900,008 |
| Aug 15, 2024 | 6.64 | 6.67 | 6.53 | 6.59 | 6.45 | 1.23% | 709,334 |
| Aug 14, 2024 | 6.46 | 6.52 | 6.40 | 6.51 | 6.37 | 2.04% | 810,700 |
| Aug 13, 2024 | 6.30 | 6.40 | 6.20 | 6.38 | 6.24 | - | 813,001 |
| Aug 12, 2024 | 6.22 | 6.47 | 6.20 | 6.38 | 6.24 | 3.91% | 1,115,600 |
| Aug 9, 2024 | 6.33 | 6.35 | 6.13 | 6.14 | 6.01 | -3.31% | 953,307 |
| Aug 8, 2024 | 6.59 | 6.61 | 6.29 | 6.35 | 6.21 | -1.85% | 1,083,300 |
| Aug 7, 2024 | 6.38 | 6.57 | 6.22 | 6.47 | 6.33 | 8.38% | 1,088,700 |
| Aug 6, 2024 | 5.96 | 6.12 | 5.90 | 5.97 | 5.84 | - | 1,151,492 |
| Aug 5, 2024 | 5.98 | 6.01 | 5.68 | 5.97 | 5.84 | -4.17% | 1,309,841 |
| Aug 2, 2024 | 6.75 | 6.80 | 6.18 | 6.23 | 6.10 | -9.71% | 1,356,200 |
| Aug 1, 2024 | 7.16 | 7.29 | 6.83 | 6.90 | 6.75 | -3.63% | 885,020 |