VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
5.49
-0.04 (-0.72%)
Nov 13, 2026, 4:00 PM EST - Market closed
VAALCO Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.54 | 5.54 | 5.41 | 5.49 | 5.49 | -0.72% | 1,123,686 |
| Nov 12, 2026 | 5.43 | 5.59 | 5.32 | 5.53 | 5.53 | 1.84% | 1,734,890 |
| Nov 11, 2026 | 5.50 | 5.54 | 5.38 | 5.43 | 5.43 | 1.12% | 1,169,517 |
| Nov 10, 2026 | 5.30 | 5.40 | 5.15 | 5.37 | 5.37 | -0.37% | 1,123,939 |
| Nov 9, 2026 | 5.26 | 5.46 | 5.25 | 5.39 | 5.39 | 0.19% | 1,583,030 |
| Nov 6, 2026 | 5.00 | 5.55 | 4.91 | 5.38 | 5.38 | - | 1,891,391 |
| Nov 5, 2026 | 5.48 | 5.56 | 5.36 | 5.38 | 5.38 | -0.37% | 1,488,609 |
| Nov 4, 2026 | 5.55 | 5.59 | 5.29 | 5.40 | 5.40 | -3.74% | 2,290,341 |
| Nov 3, 2026 | 5.76 | 5.79 | 5.58 | 5.61 | 5.61 | -3.28% | 1,091,956 |
| Nov 2, 2026 | 6.30 | 6.32 | 5.79 | 5.80 | 5.80 | -9.94% | 2,226,771 |
| Oct 30, 2026 | 6.35 | 6.46 | 6.33 | 6.44 | 6.44 | 1.58% | 1,246,814 |
| Oct 29, 2026 | 6.42 | 6.45 | 6.28 | 6.34 | 6.34 | -1.40% | 1,443,863 |
| Oct 28, 2026 | 6.49 | 6.49 | 6.38 | 6.43 | 6.43 | 0.63% | 1,112,629 |
| Oct 27, 2026 | 6.46 | 6.56 | 6.36 | 6.39 | 6.39 | -1.69% | 1,524,553 |
| Oct 26, 2026 | 6.51 | 6.57 | 6.45 | 6.50 | 6.50 | -0.91% | 1,234,156 |
| Oct 23, 2026 | 6.26 | 6.59 | 6.21 | 6.56 | 6.56 | 5.30% | 1,395,444 |
| Oct 22, 2026 | 6.29 | 6.31 | 6.02 | 6.23 | 6.23 | -0.32% | 1,480,645 |
| Oct 21, 2026 | 6.22 | 6.28 | 6.17 | 6.25 | 6.25 | 0.16% | 1,233,706 |
| Oct 20, 2026 | 6.41 | 6.41 | 6.16 | 6.24 | 6.24 | -1.58% | 1,118,058 |
| Oct 19, 2026 | 6.15 | 6.37 | 6.15 | 6.34 | 6.34 | 2.26% | 1,416,231 |
| Oct 16, 2026 | 6.06 | 6.24 | 6.06 | 6.20 | 6.20 | 3.16% | 1,312,920 |
| Oct 15, 2026 | 6.04 | 6.07 | 5.92 | 6.01 | 6.01 | -0.83% | 1,165,343 |
| Oct 14, 2026 | 6.27 | 6.29 | 6.03 | 6.06 | 6.06 | -3.19% | 1,104,206 |
| Oct 13, 2026 | 6.12 | 6.28 | 6.08 | 6.26 | 6.26 | 2.62% | 1,117,248 |
| Oct 12, 2026 | 6.10 | 6.16 | 6.05 | 6.10 | 6.10 | 1.50% | 957,490 |
| Oct 9, 2026 | 5.96 | 6.11 | 5.96 | 6.01 | 6.01 | 0.17% | 1,239,942 |
| Oct 8, 2026 | 5.91 | 6.03 | 5.88 | 6.00 | 6.00 | 3.63% | 1,622,889 |
| Oct 7, 2026 | 5.85 | 5.92 | 5.74 | 5.79 | 5.79 | 0.17% | 1,190,008 |
| Oct 6, 2026 | 5.78 | 5.85 | 5.66 | 5.78 | 5.78 | -0.17% | 889,488 |
| Oct 5, 2026 | 5.73 | 5.92 | 5.63 | 5.79 | 5.79 | 1.05% | 1,371,092 |
| Oct 2, 2026 | 5.73 | 5.81 | 5.70 | 5.73 | 5.73 | -1.21% | 961,311 |
| Oct 1, 2026 | 5.66 | 5.81 | 5.62 | 5.80 | 5.80 | 2.47% | 903,462 |
| Sep 30, 2026 | 5.70 | 5.74 | 5.64 | 5.66 | 5.66 | 0.35% | 913,620 |
| Sep 29, 2026 | 5.67 | 5.73 | 5.63 | 5.64 | 5.64 | -2.08% | 1,333,574 |
| Sep 28, 2026 | 5.91 | 5.91 | 5.76 | 5.76 | 5.76 | -1.03% | 973,096 |
| Sep 25, 2026 | 5.85 | 5.88 | 5.75 | 5.82 | 5.82 | -2.02% | 1,268,825 |
| Sep 24, 2026 | 5.90 | 6.06 | 5.85 | 5.94 | 5.94 | 1.71% | 1,362,881 |
| Sep 23, 2026 | 5.88 | 5.90 | 5.80 | 5.84 | 5.84 | - | 1,039,416 |
| Sep 22, 2026 | 5.83 | 5.98 | 5.79 | 5.84 | 5.84 | -2.01% | 1,202,949 |
| Sep 21, 2026 | 6.00 | 6.02 | 5.82 | 5.96 | 5.96 | -1.65% | 1,532,250 |
| Sep 18, 2026 | 6.23 | 6.23 | 6.01 | 6.06 | 6.06 | -2.88% | 3,865,249 |
| Sep 17, 2026 | 6.06 | 6.25 | 6.04 | 6.24 | 6.24 | 1.13% | 983,362 |
| Sep 16, 2026 | 6.39 | 6.43 | 6.15 | 6.17 | 6.17 | -5.37% | 2,009,265 |
| Sep 15, 2026 | 6.30 | 6.59 | 6.30 | 6.52 | 6.52 | 3.99% | 1,813,603 |
| Sep 14, 2026 | 6.34 | 6.42 | 6.26 | 6.27 | 6.27 | -0.79% | 1,993,741 |
| Sep 11, 2026 | 6.18 | 6.32 | 6.17 | 6.32 | 6.32 | 1.28% | 994,460 |
| Sep 10, 2026 | 6.26 | 6.34 | 6.08 | 6.24 | 6.24 | 1.13% | 1,423,833 |
| Sep 9, 2026 | 6.20 | 6.25 | 6.13 | 6.17 | 6.17 | 1.48% | 1,027,481 |
| Sep 8, 2026 | 6.09 | 6.16 | 6.04 | 6.08 | 6.08 | 1.33% | 957,503 |
| Sep 4, 2026 | 6.02 | 6.05 | 5.92 | 6.00 | 6.00 | -0.66% | 737,322 |