VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
5.73
-0.07 (-1.21%)
At close: Oct 2, 2026, 4:00 PM EDT
5.76
+0.03 (0.52%)
After-hours: Oct 2, 2026, 7:35 PM EDT
VAALCO Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |