VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
5.15
+0.01 (0.19%)
At close: Feb 20, 2026, 4:00 PM EST
5.23
+0.08 (1.52%)
After-hours: Feb 20, 2026, 7:59 PM EST
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.10 | 5.22 | 5.05 | 5.15 | 5.15 | 0.19% | 1,052,812 |
| Feb 19, 2026 | 4.96 | 5.19 | 4.94 | 5.14 | 5.14 | 5.76% | 1,489,991 |
| Feb 18, 2026 | 4.94 | 5.03 | 4.77 | 4.86 | 4.86 | 0.21% | 2,250,797 |
| Feb 17, 2026 | 4.98 | 5.03 | 4.74 | 4.85 | 4.85 | -1.62% | 785,724 |
| Feb 13, 2026 | 4.76 | 4.98 | 4.73 | 4.93 | 4.93 | 3.79% | 863,727 |
| Feb 12, 2026 | 4.91 | 4.94 | 4.68 | 4.75 | 4.75 | -4.81% | 1,095,302 |
| Feb 11, 2026 | 4.88 | 5.07 | 4.88 | 4.99 | 4.99 | 3.96% | 819,995 |
| Feb 10, 2026 | 4.86 | 4.90 | 4.75 | 4.80 | 4.80 | -1.84% | 879,707 |
| Feb 9, 2026 | 4.84 | 4.92 | 4.77 | 4.89 | 4.89 | 1.03% | 727,804 |
| Feb 6, 2026 | 4.66 | 4.86 | 4.55 | 4.84 | 4.84 | 4.54% | 1,195,539 |
| Feb 5, 2026 | 5.11 | 5.15 | 4.60 | 4.63 | 4.63 | -11.30% | 1,779,029 |
| Feb 4, 2026 | 5.24 | 5.38 | 5.15 | 5.22 | 5.22 | 0.77% | 977,161 |
| Feb 3, 2026 | 4.99 | 5.20 | 4.93 | 5.18 | 5.18 | 4.23% | 1,290,561 |
| Feb 2, 2026 | 4.91 | 5.13 | 4.83 | 4.97 | 4.97 | -3.31% | 1,277,874 |
| Jan 30, 2026 | 5.10 | 5.16 | 4.98 | 5.14 | 5.14 | -0.58% | 1,496,911 |
| Jan 29, 2026 | 5.00 | 5.36 | 5.00 | 5.17 | 5.17 | 5.73% | 2,596,059 |
| Jan 28, 2026 | 4.82 | 4.90 | 4.77 | 4.89 | 4.89 | 2.73% | 1,223,608 |
| Jan 27, 2026 | 4.75 | 4.82 | 4.63 | 4.76 | 4.76 | 0.63% | 1,289,117 |
| Jan 26, 2026 | 4.77 | 4.80 | 4.58 | 4.73 | 4.73 | -0.42% | 1,090,843 |
| Jan 23, 2026 | 4.80 | 4.91 | 4.71 | 4.75 | 4.75 | - | 977,372 |
| Jan 22, 2026 | 4.77 | 4.79 | 4.64 | 4.75 | 4.75 | -1.25% | 1,021,998 |
| Jan 21, 2026 | 4.61 | 4.84 | 4.61 | 4.81 | 4.81 | 5.48% | 1,535,484 |
| Jan 20, 2026 | 4.52 | 4.69 | 4.48 | 4.56 | 4.56 | 1.33% | 1,442,026 |
| Jan 16, 2026 | 4.41 | 4.62 | 4.39 | 4.50 | 4.50 | 2.04% | 1,565,325 |
| Jan 15, 2026 | 4.05 | 4.49 | 3.99 | 4.41 | 4.41 | 5.76% | 2,430,987 |
| Jan 14, 2026 | 3.93 | 4.26 | 3.91 | 4.17 | 4.17 | 6.92% | 2,122,688 |
| Jan 13, 2026 | 3.75 | 3.95 | 3.75 | 3.90 | 3.90 | 4.84% | 1,330,377 |
| Jan 12, 2026 | 3.64 | 3.75 | 3.61 | 3.72 | 3.72 | 1.92% | 919,145 |
| Jan 9, 2026 | 3.65 | 3.67 | 3.60 | 3.65 | 3.65 | 1.11% | 843,793 |
| Jan 8, 2026 | 3.48 | 3.66 | 3.48 | 3.61 | 3.61 | 3.74% | 947,979 |
| Jan 7, 2026 | 3.59 | 3.60 | 3.47 | 3.48 | 3.48 | -3.33% | 1,146,529 |
| Jan 6, 2026 | 3.63 | 3.65 | 3.59 | 3.60 | 3.60 | -0.28% | 836,068 |
| Jan 5, 2026 | 3.71 | 3.78 | 3.54 | 3.61 | 3.61 | -1.37% | 1,140,148 |
| Jan 2, 2026 | 3.62 | 3.69 | 3.61 | 3.66 | 3.66 | 0.55% | 809,089 |
| Dec 31, 2025 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | - | 720,322 |
| Dec 30, 2025 | 3.57 | 3.66 | 3.57 | 3.64 | 3.64 | 3.12% | 1,032,145 |
| Dec 29, 2025 | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | 2.02% | 799,938 |
| Dec 26, 2025 | 3.46 | 3.49 | 3.40 | 3.46 | 3.46 | - | 910,471 |
| Dec 24, 2025 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | -0.29% | 476,830 |
| Dec 23, 2025 | 3.48 | 3.50 | 3.41 | 3.47 | 3.47 | -0.29% | 674,285 |
| Dec 22, 2025 | 3.47 | 3.59 | 3.45 | 3.48 | 3.48 | 1.46% | 1,006,549 |
| Dec 19, 2025 | 3.40 | 3.48 | 3.38 | 3.43 | 3.43 | 0.59% | 1,434,950 |
| Dec 18, 2025 | 3.44 | 3.45 | 3.40 | 3.41 | 3.41 | -1.16% | 819,947 |
| Dec 17, 2025 | 3.41 | 3.49 | 3.40 | 3.45 | 3.45 | 2.37% | 894,031 |
| Dec 16, 2025 | 3.45 | 3.46 | 3.37 | 3.37 | 3.37 | -3.99% | 1,046,806 |
| Dec 15, 2025 | 3.51 | 3.53 | 3.44 | 3.51 | 3.51 | - | 1,125,851 |
| Dec 12, 2025 | 3.54 | 3.59 | 3.51 | 3.51 | 3.51 | -0.57% | 737,470 |
| Dec 11, 2025 | 3.49 | 3.53 | 3.45 | 3.53 | 3.53 | -0.28% | 1,022,987 |
| Dec 10, 2025 | 3.53 | 3.58 | 3.46 | 3.54 | 3.54 | - | 1,348,093 |
| Dec 9, 2025 | 3.48 | 3.55 | 3.45 | 3.54 | 3.54 | 2.31% | 897,468 |