VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
3.820
+0.030 (0.79%)
At close: Nov 5, 2025, 4:00 PM EST
3.810
-0.010 (-0.26%)
After-hours: Nov 5, 2025, 7:00 PM EST
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.80 | 3.88 | 3.79 | 3.82 | 3.82 | 0.79% | 678,587 |
| Nov 4, 2025 | 3.84 | 3.88 | 3.79 | 3.79 | 3.79 | -2.57% | 535,396 |
| Nov 3, 2025 | 3.93 | 3.94 | 3.87 | 3.89 | 3.89 | -1.02% | 422,093 |
| Oct 31, 2025 | 3.86 | 3.94 | 3.82 | 3.93 | 3.93 | 2.61% | 585,103 |
| Oct 30, 2025 | 3.85 | 3.93 | 3.83 | 3.83 | 3.83 | -1.03% | 658,831 |
| Oct 29, 2025 | 3.80 | 3.92 | 3.80 | 3.87 | 3.87 | 1.84% | 628,061 |
| Oct 28, 2025 | 3.85 | 3.87 | 3.79 | 3.80 | 3.80 | -1.81% | 614,559 |
| Oct 27, 2025 | 3.96 | 4.00 | 3.86 | 3.87 | 3.87 | -1.02% | 807,477 |
| Oct 24, 2025 | 3.94 | 3.94 | 3.88 | 3.91 | 3.91 | -0.51% | 542,731 |
| Oct 23, 2025 | 3.89 | 3.97 | 3.88 | 3.93 | 3.93 | 4.52% | 782,523 |
| Oct 22, 2025 | 3.73 | 3.78 | 3.70 | 3.76 | 3.76 | 1.90% | 535,580 |
| Oct 21, 2025 | 3.80 | 3.82 | 3.68 | 3.69 | 3.69 | -2.12% | 568,785 |
| Oct 20, 2025 | 3.74 | 3.78 | 3.66 | 3.77 | 3.77 | 1.62% | 707,291 |
| Oct 17, 2025 | 3.71 | 3.76 | 3.62 | 3.71 | 3.71 | -0.54% | 678,931 |
| Oct 16, 2025 | 3.83 | 3.86 | 3.68 | 3.73 | 3.73 | -2.61% | 801,583 |
| Oct 15, 2025 | 3.85 | 3.92 | 3.79 | 3.83 | 3.83 | 0.26% | 740,032 |
| Oct 14, 2025 | 3.76 | 3.84 | 3.75 | 3.82 | 3.82 | -1.04% | 759,859 |
| Oct 13, 2025 | 3.85 | 3.89 | 3.79 | 3.86 | 3.86 | 2.93% | 649,526 |
| Oct 10, 2025 | 3.87 | 3.90 | 3.75 | 3.75 | 3.75 | -4.34% | 784,852 |
| Oct 9, 2025 | 4.01 | 4.08 | 3.91 | 3.92 | 3.92 | -2.49% | 594,034 |
| Oct 8, 2025 | 4.06 | 4.06 | 3.97 | 4.02 | 4.02 | -0.74% | 521,937 |
| Oct 7, 2025 | 4.09 | 4.11 | 4.00 | 4.05 | 4.05 | -0.74% | 445,551 |
| Oct 6, 2025 | 4.06 | 4.15 | 4.05 | 4.08 | 4.08 | 1.75% | 627,025 |
| Oct 3, 2025 | 3.93 | 4.04 | 3.93 | 4.01 | 4.01 | 2.82% | 734,924 |
| Oct 2, 2025 | 4.02 | 4.09 | 3.87 | 3.90 | 3.90 | -3.70% | 832,755 |
| Oct 1, 2025 | 3.98 | 4.09 | 3.97 | 4.05 | 4.05 | 0.75% | 529,285 |
| Sep 30, 2025 | 4.00 | 4.04 | 3.97 | 4.02 | 4.02 | -0.74% | 758,206 |
| Sep 29, 2025 | 4.24 | 4.25 | 4.03 | 4.05 | 4.05 | -4.71% | 793,981 |
| Sep 26, 2025 | 4.26 | 4.39 | 4.23 | 4.25 | 4.25 | 0.24% | 706,479 |
| Sep 25, 2025 | 4.27 | 4.30 | 4.19 | 4.24 | 4.24 | -1.40% | 636,415 |
| Sep 24, 2025 | 4.31 | 4.40 | 4.30 | 4.30 | 4.30 | 0.94% | 528,399 |
| Sep 23, 2025 | 4.15 | 4.36 | 4.15 | 4.26 | 4.26 | 3.65% | 916,593 |
| Sep 22, 2025 | 4.14 | 4.19 | 4.08 | 4.11 | 4.11 | -0.72% | 672,334 |
| Sep 19, 2025 | 4.28 | 4.31 | 4.14 | 4.14 | 4.14 | -3.72% | 1,156,420 |
| Sep 18, 2025 | 4.22 | 4.31 | 4.19 | 4.30 | 4.30 | 2.14% | 595,313 |
| Sep 17, 2025 | 4.26 | 4.35 | 4.19 | 4.21 | 4.21 | -1.64% | 694,310 |
| Sep 16, 2025 | 4.08 | 4.29 | 4.07 | 4.28 | 4.28 | 5.68% | 1,201,007 |
| Sep 15, 2025 | 4.03 | 4.10 | 3.95 | 4.05 | 4.05 | 0.75% | 623,987 |
| Sep 12, 2025 | 4.03 | 4.11 | 4.02 | 4.02 | 4.02 | 0.50% | 738,222 |
| Sep 11, 2025 | 3.96 | 4.01 | 3.92 | 4.00 | 4.00 | 0.25% | 600,319 |
| Sep 10, 2025 | 3.87 | 3.99 | 3.85 | 3.99 | 3.99 | 3.37% | 594,114 |
| Sep 9, 2025 | 3.80 | 3.96 | 3.80 | 3.86 | 3.86 | 1.58% | 713,013 |
| Sep 8, 2025 | 3.84 | 3.90 | 3.78 | 3.80 | 3.80 | -0.78% | 569,191 |
| Sep 5, 2025 | 3.89 | 3.94 | 3.79 | 3.83 | 3.83 | -2.79% | 739,394 |
| Sep 4, 2025 | 3.82 | 3.94 | 3.78 | 3.94 | 3.94 | 3.41% | 639,834 |
| Sep 3, 2025 | 3.89 | 3.96 | 3.80 | 3.81 | 3.81 | -3.30% | 661,025 |
| Sep 2, 2025 | 3.87 | 3.95 | 3.86 | 3.94 | 3.94 | 1.55% | 592,215 |
| Aug 29, 2025 | 3.91 | 3.96 | 3.87 | 3.88 | 3.88 | -0.51% | 541,480 |
| Aug 28, 2025 | 3.87 | 3.91 | 3.81 | 3.90 | 3.90 | 0.78% | 488,726 |
| Aug 27, 2025 | 3.78 | 3.90 | 3.77 | 3.87 | 3.87 | 1.84% | 780,002 |