VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
6.56
+0.33 (5.30%)
At close: Oct 23, 2026, 4:00 PM EDT
6.59
+0.03 (0.46%)
After-hours: Oct 23, 2026, 7:45 PM EDT
VAALCO Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,480,636 |
| Oct 21, 2026 | 6.22 | 6.28 | 6.17 | 6.25 | 6.25 | 0.16% | 1,231,320 |
| Oct 20, 2026 | 6.41 | 6.41 | 6.16 | 6.24 | 6.24 | -1.58% | 1,099,713 |
| Oct 19, 2026 | 6.15 | 6.37 | 6.15 | 6.34 | 6.34 | 2.26% | 1,415,865 |
| 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 |
| 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 |