VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
5.52
-0.16 (-2.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 6.34 | 6.35 | 6.14 | 6.23 | 6.17 | -0.64% | 662,457 |
| Jun 28, 2024 | 6.31 | 6.37 | 6.21 | 6.27 | 6.21 | 0.97% | 1,684,444 |
| Jun 27, 2024 | 6.43 | 6.43 | 6.19 | 6.21 | 6.15 | -2.51% | 732,699 |
| Jun 26, 2024 | 6.47 | 6.49 | 6.31 | 6.37 | 6.31 | -1.70% | 858,812 |
| Jun 25, 2024 | 6.46 | 6.51 | 6.38 | 6.48 | 6.42 | - | 579,091 |
| Jun 24, 2024 | 6.37 | 6.53 | 6.37 | 6.48 | 6.42 | 2.53% | 1,320,218 |
| Jun 21, 2024 | 6.40 | 6.41 | 6.31 | 6.32 | 6.26 | -1.10% | 1,448,643 |
| Jun 20, 2024 | 6.29 | 6.39 | 6.21 | 6.39 | 6.33 | 1.91% | 854,148 |
| Jun 18, 2024 | 6.12 | 6.32 | 6.10 | 6.27 | 6.21 | 3.29% | 760,663 |
| Jun 17, 2024 | 6.12 | 6.14 | 5.96 | 6.07 | 6.01 | -0.49% | 1,107,855 |
| Jun 14, 2024 | 6.37 | 6.37 | 6.10 | 6.10 | 6.04 | -4.54% | 915,709 |
| Jun 13, 2024 | 6.54 | 6.56 | 6.33 | 6.39 | 6.33 | -1.54% | 1,292,947 |
| Jun 12, 2024 | 6.53 | 6.61 | 6.40 | 6.49 | 6.43 | 1.09% | 1,236,965 |
| Jun 11, 2024 | 6.09 | 6.44 | 6.05 | 6.42 | 6.36 | 5.94% | 1,029,803 |
| Jun 10, 2024 | 5.95 | 6.09 | 5.94 | 6.06 | 6.00 | 2.89% | 710,258 |
| Jun 7, 2024 | 5.88 | 5.99 | 5.80 | 5.89 | 5.83 | -1.17% | 628,464 |
| Jun 6, 2024 | 5.92 | 6.00 | 5.87 | 5.96 | 5.90 | - | 677,024 |
| Jun 5, 2024 | 6.02 | 6.05 | 5.91 | 5.96 | 5.90 | -0.67% | 703,778 |
| Jun 4, 2024 | 6.13 | 6.14 | 5.88 | 6.00 | 5.94 | -3.38% | 1,389,958 |
| Jun 3, 2024 | 6.41 | 6.49 | 6.14 | 6.21 | 6.15 | -2.66% | 1,355,401 |
| May 31, 2024 | 6.33 | 6.60 | 6.32 | 6.38 | 6.32 | 1.43% | 3,379,370 |
| May 30, 2024 | 6.25 | 6.35 | 6.25 | 6.29 | 6.23 | 0.64% | 804,444 |
| May 29, 2024 | 6.24 | 6.27 | 6.17 | 6.25 | 6.19 | 0.16% | 771,618 |
| May 28, 2024 | 6.00 | 6.34 | 6.00 | 6.24 | 6.18 | 4.87% | 1,127,107 |
| May 24, 2024 | 5.90 | 5.99 | 5.88 | 5.95 | 5.89 | 0.51% | 1,091,839 |
| May 23, 2024 | 6.07 | 6.16 | 5.88 | 5.92 | 5.86 | -1.33% | 925,604 |
| May 22, 2024 | 6.27 | 6.29 | 5.93 | 6.00 | 5.94 | -4.31% | 1,103,019 |
| May 21, 2024 | 6.30 | 6.38 | 6.26 | 6.27 | 6.21 | -0.79% | 843,503 |
| May 20, 2024 | 6.17 | 6.36 | 6.15 | 6.32 | 6.26 | 2.76% | 680,043 |
| May 17, 2024 | 6.20 | 6.23 | 6.14 | 6.15 | 6.09 | -0.32% | 764,940 |
| May 16, 2024 | 6.29 | 6.35 | 6.12 | 6.17 | 6.11 | -2.37% | 882,561 |
| May 15, 2024 | 6.19 | 6.38 | 6.17 | 6.32 | 6.20 | 1.77% | 1,232,565 |
| May 14, 2024 | 6.04 | 6.22 | 5.98 | 6.21 | 6.09 | 2.81% | 1,226,596 |
| May 13, 2024 | 6.21 | 6.28 | 6.02 | 6.04 | 5.92 | -2.58% | 1,115,950 |
| May 10, 2024 | 6.28 | 6.31 | 6.18 | 6.20 | 6.08 | -0.32% | 690,236 |
| May 9, 2024 | 6.06 | 6.25 | 6.06 | 6.22 | 6.10 | 2.81% | 1,155,304 |
| May 8, 2024 | 6.37 | 6.45 | 6.03 | 6.05 | 5.93 | -4.12% | 1,292,587 |
| May 7, 2024 | 6.34 | 6.39 | 6.25 | 6.31 | 6.19 | -0.47% | 1,096,504 |
| May 6, 2024 | 6.32 | 6.43 | 6.30 | 6.34 | 6.22 | 1.12% | 747,294 |
| May 3, 2024 | 6.25 | 6.32 | 6.17 | 6.27 | 6.15 | 0.32% | 974,305 |