VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
3.470
-0.010 (-0.29%)
At close: Dec 23, 2025, 1:00 PM EST
3.540
+0.070 (2.02%)
After-hours: Dec 23, 2025, 7:57 PM EST
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 3.58 | 3.58 | 3.44 | 3.46 | 3.46 | -2.54% | 800,406 |
| Dec 5, 2025 | 3.55 | 3.61 | 3.54 | 3.55 | 3.55 | -0.28% | 977,884 |
| Dec 4, 2025 | 3.64 | 3.66 | 3.55 | 3.56 | 3.56 | -1.39% | 580,641 |
| Dec 3, 2025 | 3.54 | 3.65 | 3.51 | 3.61 | 3.61 | 3.74% | 820,092 |
| Dec 2, 2025 | 3.53 | 3.53 | 3.43 | 3.48 | 3.48 | -1.42% | 720,916 |
| Dec 1, 2025 | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 697,953 |
| Nov 28, 2025 | 3.46 | 3.62 | 3.46 | 3.58 | 3.58 | 4.37% | 700,540 |
| Nov 26, 2025 | 3.44 | 3.50 | 3.43 | 3.43 | 3.43 | -0.58% | 594,059 |
| Nov 25, 2025 | 3.43 | 3.45 | 3.37 | 3.45 | 3.45 | -0.29% | 907,507 |
| Nov 24, 2025 | 3.50 | 3.53 | 3.44 | 3.46 | 3.46 | -1.70% | 1,101,259 |
| Nov 21, 2025 | 3.50 | 3.57 | 3.46 | 3.52 | 3.52 | -0.85% | 1,098,244 |
| Nov 20, 2025 | 3.65 | 3.74 | 3.55 | 3.55 | 3.49 | -1.93% | 881,105 |
| Nov 19, 2025 | 3.73 | 3.75 | 3.61 | 3.62 | 3.56 | -2.95% | 840,579 |
| Nov 18, 2025 | 3.71 | 3.77 | 3.67 | 3.73 | 3.66 | 0.81% | 717,431 |
| Nov 17, 2025 | 3.86 | 3.87 | 3.69 | 3.70 | 3.63 | -4.15% | 838,304 |
| Nov 14, 2025 | 3.92 | 3.94 | 3.83 | 3.86 | 3.79 | -2.03% | 691,866 |
| Nov 13, 2025 | 3.80 | 3.95 | 3.80 | 3.94 | 3.87 | 3.68% | 974,689 |
| Nov 12, 2025 | 3.78 | 3.90 | 3.76 | 3.80 | 3.73 | - | 964,823 |
| Nov 11, 2025 | 3.76 | 3.90 | 3.66 | 3.80 | 3.73 | -4.04% | 1,216,501 |
| Nov 10, 2025 | 3.96 | 3.98 | 3.86 | 3.96 | 3.89 | 1.02% | 715,157 |
| Nov 7, 2025 | 3.83 | 3.94 | 3.80 | 3.92 | 3.85 | 2.89% | 638,481 |
| Nov 6, 2025 | 3.83 | 3.87 | 3.80 | 3.81 | 3.74 | -0.26% | 653,042 |
| Nov 5, 2025 | 3.80 | 3.88 | 3.79 | 3.82 | 3.75 | 0.79% | 692,720 |
| Nov 4, 2025 | 3.84 | 3.88 | 3.79 | 3.79 | 3.72 | -2.57% | 535,396 |
| Nov 3, 2025 | 3.93 | 3.94 | 3.87 | 3.89 | 3.82 | -1.02% | 422,093 |
| Oct 31, 2025 | 3.86 | 3.94 | 3.82 | 3.93 | 3.86 | 2.61% | 585,103 |
| Oct 30, 2025 | 3.85 | 3.93 | 3.83 | 3.83 | 3.76 | -1.03% | 658,831 |
| Oct 29, 2025 | 3.80 | 3.92 | 3.80 | 3.87 | 3.80 | 1.84% | 628,061 |
| Oct 28, 2025 | 3.85 | 3.87 | 3.79 | 3.80 | 3.73 | -1.81% | 614,559 |
| Oct 27, 2025 | 3.96 | 4.00 | 3.86 | 3.87 | 3.80 | -1.02% | 807,477 |
| Oct 24, 2025 | 3.94 | 3.94 | 3.88 | 3.91 | 3.84 | -0.51% | 542,731 |
| Oct 23, 2025 | 3.89 | 3.97 | 3.88 | 3.93 | 3.86 | 4.52% | 782,523 |
| Oct 22, 2025 | 3.73 | 3.78 | 3.70 | 3.76 | 3.69 | 1.90% | 535,580 |
| Oct 21, 2025 | 3.80 | 3.82 | 3.68 | 3.69 | 3.63 | -2.12% | 568,785 |
| Oct 20, 2025 | 3.74 | 3.78 | 3.66 | 3.77 | 3.70 | 1.62% | 707,291 |
| Oct 17, 2025 | 3.71 | 3.76 | 3.62 | 3.71 | 3.64 | -0.54% | 678,931 |
| Oct 16, 2025 | 3.83 | 3.86 | 3.68 | 3.73 | 3.66 | -2.61% | 801,583 |
| Oct 15, 2025 | 3.85 | 3.92 | 3.79 | 3.83 | 3.76 | 0.26% | 740,032 |
| Oct 14, 2025 | 3.76 | 3.84 | 3.75 | 3.82 | 3.75 | -1.04% | 759,859 |