VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
5.63
+0.19 (3.49%)
At close: Jul 22, 2026, 4:00 PM EDT
5.64
+0.01 (0.18%)
After-hours: Jul 22, 2026, 7:34 PM EDT
VAALCO Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.52 | 5.65 | 5.52 | 5.63 | 5.63 | 3.49% | 1,125,132 |
| Jul 21, 2026 | 5.30 | 5.47 | 5.30 | 5.44 | 5.44 | 3.23% | 1,144,296 |
| Jul 20, 2026 | 5.27 | 5.35 | 5.19 | 5.27 | 5.27 | -0.57% | 962,191 |
| Jul 17, 2026 | 5.37 | 5.40 | 5.24 | 5.30 | 5.30 | 0.95% | 904,208 |
| Jul 16, 2026 | 5.30 | 5.39 | 5.24 | 5.25 | 5.25 | -0.94% | 1,017,862 |
| Jul 15, 2026 | 5.44 | 5.45 | 5.16 | 5.30 | 5.30 | -2.39% | 948,265 |
| Jul 14, 2026 | 5.50 | 5.52 | 5.38 | 5.43 | 5.43 | -0.55% | 1,001,068 |
| Jul 13, 2026 | 5.38 | 5.55 | 5.31 | 5.46 | 5.46 | 4.00% | 1,609,920 |
| Jul 10, 2026 | 5.39 | 5.39 | 5.18 | 5.25 | 5.25 | -0.57% | 1,031,875 |
| Jul 9, 2026 | 5.42 | 5.45 | 5.19 | 5.28 | 5.28 | -3.83% | 1,182,406 |
| Jul 8, 2026 | 5.45 | 5.53 | 5.34 | 5.49 | 5.49 | 4.97% | 1,357,953 |
| Jul 7, 2026 | 5.05 | 5.25 | 5.05 | 5.23 | 5.23 | 3.98% | 1,310,116 |
| Jul 6, 2026 | 5.05 | 5.09 | 4.96 | 5.03 | 5.03 | -0.59% | 935,799 |
| Jul 2, 2026 | 4.98 | 5.12 | 4.97 | 5.06 | 5.06 | 2.02% | 1,265,324 |
| Jul 1, 2026 | 5.05 | 5.18 | 4.95 | 4.96 | 4.96 | -2.36% | 1,572,725 |
| Jun 30, 2026 | 4.94 | 5.11 | 4.93 | 5.08 | 5.08 | 2.63% | 1,961,246 |
| Jun 29, 2026 | 4.94 | 5.01 | 4.86 | 4.95 | 4.95 | 0.41% | 1,439,322 |
| Jun 26, 2026 | 4.97 | 5.01 | 4.76 | 4.93 | 4.93 | -1.60% | 2,985,084 |
| Jun 25, 2026 | 4.98 | 5.04 | 4.91 | 5.01 | 5.01 | -0.60% | 1,610,162 |
| Jun 24, 2026 | 5.22 | 5.22 | 4.97 | 5.04 | 5.04 | -5.26% | 1,741,767 |
| Jun 23, 2026 | 5.40 | 5.47 | 5.30 | 5.32 | 5.32 | -2.39% | 1,089,928 |
| Jun 22, 2026 | 5.63 | 5.73 | 5.43 | 5.45 | 5.45 | -2.33% | 1,294,421 |
| Jun 18, 2026 | 5.45 | 5.60 | 5.35 | 5.58 | 5.58 | 0.54% | 4,332,355 |
| Jun 17, 2026 | 5.47 | 5.60 | 5.46 | 5.55 | 5.55 | 2.02% | 1,192,000 |
| Jun 16, 2026 | 5.31 | 5.47 | 5.31 | 5.44 | 5.44 | 0.37% | 1,355,237 |
| Jun 15, 2026 | 5.43 | 5.64 | 5.40 | 5.42 | 5.42 | -0.73% | 2,329,463 |
| Jun 12, 2026 | 5.36 | 5.57 | 5.35 | 5.46 | 5.46 | 0.18% | 851,168 |
| Jun 11, 2026 | 5.63 | 5.65 | 5.42 | 5.45 | 5.45 | -1.98% | 1,047,269 |
| Jun 10, 2026 | 5.53 | 5.62 | 5.51 | 5.56 | 5.56 | 2.96% | 839,010 |
| Jun 9, 2026 | 5.50 | 5.57 | 5.38 | 5.40 | 5.40 | -2.35% | 855,464 |
| Jun 8, 2026 | 5.43 | 5.59 | 5.42 | 5.53 | 5.53 | 4.54% | 840,237 |
| Jun 5, 2026 | 5.58 | 5.63 | 5.27 | 5.29 | 5.29 | -5.70% | 1,200,414 |
| Jun 4, 2026 | 5.40 | 5.64 | 5.36 | 5.61 | 5.61 | 2.56% | 746,053 |
| Jun 3, 2026 | 5.44 | 5.59 | 5.37 | 5.47 | 5.47 | 1.11% | 1,512,322 |
| Jun 2, 2026 | 5.44 | 5.52 | 5.41 | 5.41 | 5.41 | -0.55% | 773,543 |
| Jun 1, 2026 | 5.34 | 5.51 | 5.34 | 5.44 | 5.44 | 4.21% | 1,244,466 |
| May 29, 2026 | 5.26 | 5.27 | 5.13 | 5.22 | 5.22 | -1.88% | 1,155,718 |
| May 28, 2026 | 5.43 | 5.44 | 5.30 | 5.32 | 5.32 | 0.19% | 826,760 |
| May 27, 2026 | 5.41 | 5.41 | 5.29 | 5.31 | 5.31 | -3.80% | 1,247,060 |
| May 26, 2026 | 5.63 | 5.71 | 5.52 | 5.52 | 5.52 | -3.50% | 1,162,057 |
| May 22, 2026 | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | -1.51% | 1,048,612 |
| May 21, 2026 | 6.00 | 6.03 | 5.82 | 5.87 | 5.81 | - | 1,473,204 |
| May 20, 2026 | 5.93 | 6.12 | 5.81 | 5.87 | 5.81 | -1.84% | 1,360,703 |
| May 19, 2026 | 6.13 | 6.14 | 5.97 | 5.98 | 5.92 | -1.48% | 969,135 |
| May 18, 2026 | 5.90 | 6.17 | 5.86 | 6.07 | 6.01 | 1.51% | 1,075,412 |
| May 15, 2026 | 6.11 | 6.11 | 5.94 | 5.98 | 5.92 | -0.33% | 1,162,409 |
| May 14, 2026 | 6.00 | 6.10 | 5.98 | 6.00 | 5.94 | -0.99% | 967,558 |
| May 13, 2026 | 6.09 | 6.15 | 6.01 | 6.06 | 6.00 | -0.16% | 1,109,415 |
| May 12, 2026 | 6.16 | 6.17 | 5.97 | 6.07 | 6.01 | 0.17% | 1,340,660 |
| May 11, 2026 | 5.82 | 6.08 | 5.79 | 6.06 | 6.00 | 8.21% | 1,891,342 |