VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
6.15
+0.06 (1.07%)
Sep 9, 2026, 3:41 PM EDT - Market open
VAALCO Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 6.20 | 6.25 | 6.13 | 6.18 | - | 1.56% | 528,760 |
| 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 |
| Sep 3, 2026 | 6.14 | 6.15 | 6.00 | 6.04 | 6.04 | -1.63% | 870,178 |
| Sep 2, 2026 | 5.93 | 6.20 | 5.91 | 6.14 | 6.14 | 2.50% | 1,406,721 |
| Sep 1, 2026 | 6.01 | 6.03 | 5.91 | 5.99 | 5.99 | 0.84% | 1,427,334 |
| Aug 31, 2026 | 5.90 | 6.00 | 5.83 | 5.94 | 5.94 | 2.95% | 1,058,287 |
| Aug 28, 2026 | 5.77 | 5.80 | 5.68 | 5.77 | 5.77 | - | 889,974 |
| Aug 27, 2026 | 5.69 | 5.78 | 5.63 | 5.77 | 5.77 | 1.41% | 1,057,365 |
| Aug 26, 2026 | 5.64 | 5.75 | 5.62 | 5.69 | 5.69 | -0.52% | 907,365 |
| Aug 25, 2026 | 5.64 | 5.78 | 5.61 | 5.72 | 5.72 | -1.04% | 920,058 |
| Aug 24, 2026 | 5.90 | 5.92 | 5.71 | 5.78 | 5.78 | -2.69% | 1,243,522 |
| Aug 21, 2026 | 5.99 | 6.01 | 5.87 | 5.94 | 5.94 | -0.46% | 2,460,755 |
| Aug 20, 2026 | 6.04 | 6.12 | 5.95 | 6.03 | 5.97 | 1.69% | 1,869,099 |
| Aug 19, 2026 | 5.88 | 6.02 | 5.88 | 5.93 | 5.87 | 1.72% | 1,188,177 |
| Aug 18, 2026 | 5.95 | 5.95 | 5.76 | 5.83 | 5.77 | -0.34% | 1,075,668 |
| Aug 17, 2026 | 5.80 | 5.92 | 5.72 | 5.85 | 5.79 | 1.21% | 1,115,426 |
| Aug 14, 2026 | 5.71 | 5.81 | 5.67 | 5.78 | 5.72 | 2.66% | 1,007,079 |
| Aug 13, 2026 | 5.61 | 5.73 | 5.53 | 5.63 | 5.57 | -1.57% | 1,324,211 |
| Aug 12, 2026 | 5.82 | 5.85 | 5.70 | 5.72 | 5.66 | -1.21% | 1,321,201 |
| Aug 11, 2026 | 5.75 | 5.89 | 5.73 | 5.79 | 5.73 | -0.34% | 1,304,578 |
| Aug 10, 2026 | 5.69 | 5.82 | 5.53 | 5.81 | 5.75 | 4.68% | 1,297,276 |
| Aug 7, 2026 | 5.51 | 5.81 | 5.46 | 5.55 | 5.49 | 7.56% | 2,227,670 |
| Aug 6, 2026 | 5.14 | 5.24 | 5.14 | 5.16 | 5.11 | 0.19% | 1,123,209 |
| Aug 5, 2026 | 5.23 | 5.23 | 5.08 | 5.15 | 5.10 | - | 1,169,957 |
| Aug 4, 2026 | 5.13 | 5.20 | 5.09 | 5.15 | 5.10 | -2.28% | 1,418,928 |
| Aug 3, 2026 | 5.12 | 5.31 | 5.11 | 5.27 | 5.22 | -1.13% | 866,304 |
| Jul 31, 2026 | 5.36 | 5.39 | 5.25 | 5.33 | 5.27 | 0.57% | 940,324 |
| Jul 30, 2026 | 5.21 | 5.32 | 5.21 | 5.30 | 5.25 | 0.95% | 720,177 |
| Jul 29, 2026 | 5.28 | 5.30 | 5.14 | 5.25 | 5.20 | 3.96% | 1,120,447 |
| Jul 28, 2026 | 5.17 | 5.18 | 5.00 | 5.05 | 5.00 | -2.13% | 1,313,030 |
| Jul 27, 2026 | 5.36 | 5.43 | 5.16 | 5.16 | 5.11 | -7.03% | 1,484,222 |
| Jul 24, 2026 | 5.66 | 5.71 | 5.50 | 5.55 | 5.49 | -2.80% | 965,253 |
| Jul 23, 2026 | 5.71 | 5.79 | 5.63 | 5.71 | 5.65 | 1.42% | 1,417,893 |
| Jul 22, 2026 | 5.52 | 5.65 | 5.52 | 5.63 | 5.57 | 3.49% | 1,127,128 |
| Jul 21, 2026 | 5.30 | 5.47 | 5.30 | 5.44 | 5.38 | 3.23% | 1,144,702 |
| Jul 20, 2026 | 5.27 | 5.35 | 5.19 | 5.27 | 5.22 | -0.57% | 962,363 |
| Jul 17, 2026 | 5.37 | 5.40 | 5.24 | 5.30 | 5.25 | 0.95% | 904,260 |
| Jul 16, 2026 | 5.30 | 5.39 | 5.24 | 5.25 | 5.20 | -0.94% | 1,018,018 |
| Jul 15, 2026 | 5.44 | 5.45 | 5.16 | 5.30 | 5.25 | -2.39% | 948,751 |
| Jul 14, 2026 | 5.50 | 5.52 | 5.38 | 5.43 | 5.37 | -0.55% | 1,003,971 |
| Jul 13, 2026 | 5.38 | 5.55 | 5.31 | 5.46 | 5.40 | 4.00% | 1,615,856 |
| Jul 10, 2026 | 5.39 | 5.39 | 5.18 | 5.25 | 5.20 | -0.57% | 1,048,877 |
| Jul 9, 2026 | 5.42 | 5.45 | 5.19 | 5.28 | 5.23 | -3.83% | 1,182,460 |
| Jul 8, 2026 | 5.45 | 5.53 | 5.34 | 5.49 | 5.43 | 4.97% | 1,358,991 |
| Jul 7, 2026 | 5.05 | 5.25 | 5.05 | 5.23 | 5.18 | 3.98% | 1,313,192 |
| Jul 6, 2026 | 5.05 | 5.09 | 4.96 | 5.03 | 4.98 | -0.59% | 935,804 |
| Jul 2, 2026 | 4.98 | 5.12 | 4.97 | 5.06 | 5.01 | 2.02% | 1,365,638 |
| Jul 1, 2026 | 5.05 | 5.18 | 4.95 | 4.96 | 4.91 | -2.36% | 1,572,843 |
| Jun 30, 2026 | 4.94 | 5.11 | 4.93 | 5.08 | 5.03 | 2.63% | 1,961,474 |