VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
5.79
-0.02 (-0.34%)
At close: Aug 11, 2026, 4:00 PM EDT
5.91
+0.12 (2.07%)
Pre-market: Aug 12, 2026, 4:00 AM EDT
VAALCO Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.75 | 5.89 | 5.73 | 5.79 | 5.79 | -0.34% | 1,301,845 |
| Aug 10, 2026 | 5.69 | 5.82 | 5.53 | 5.81 | 5.81 | 4.68% | 1,296,886 |
| Aug 7, 2026 | 5.51 | 5.81 | 5.46 | 5.55 | 5.55 | 7.56% | 2,227,558 |
| Aug 6, 2026 | 5.14 | 5.24 | 5.14 | 5.16 | 5.16 | 0.19% | 1,099,824 |
| Aug 5, 2026 | 5.23 | 5.23 | 5.08 | 5.15 | 5.15 | - | 1,169,952 |
| Aug 4, 2026 | 5.13 | 5.20 | 5.09 | 5.15 | 5.15 | -2.28% | 1,418,217 |
| Aug 3, 2026 | 5.12 | 5.31 | 5.11 | 5.27 | 5.27 | -1.13% | 866,092 |
| Jul 31, 2026 | 5.36 | 5.39 | 5.25 | 5.33 | 5.33 | 0.57% | 932,466 |
| Jul 30, 2026 | 5.21 | 5.32 | 5.21 | 5.30 | 5.30 | 0.95% | 719,430 |
| Jul 29, 2026 | 5.28 | 5.30 | 5.14 | 5.25 | 5.25 | 3.96% | 1,120,422 |
| Jul 28, 2026 | 5.17 | 5.18 | 5.00 | 5.05 | 5.05 | -2.13% | 1,313,007 |
| Jul 27, 2026 | 5.36 | 5.43 | 5.16 | 5.16 | 5.16 | -7.03% | 1,484,086 |
| Jul 24, 2026 | 5.66 | 5.71 | 5.50 | 5.55 | 5.55 | -2.80% | 964,860 |
| Jul 23, 2026 | 5.71 | 5.79 | 5.63 | 5.71 | 5.71 | 1.42% | 1,416,124 |
| 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 |