VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
3.705
-0.125 (-3.26%)
May 14, 2025, 9:30 AM - Market open
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.56 | 3.88 | 3.56 | 3.83 | 3.83 | 8.50% | 1,299,560 |
| May 12, 2025 | 3.63 | 3.72 | 3.50 | 3.53 | 3.53 | 2.92% | 1,298,997 |
| May 9, 2025 | 3.35 | 3.57 | 3.35 | 3.43 | 3.43 | -0.29% | 646,307 |
| May 8, 2025 | 3.29 | 3.47 | 3.29 | 3.44 | 3.44 | 5.85% | 1,004,727 |
| May 7, 2025 | 3.35 | 3.35 | 3.21 | 3.25 | 3.25 | -1.81% | 908,409 |
| May 6, 2025 | 3.30 | 3.38 | 3.28 | 3.31 | 3.31 | 0.91% | 838,563 |
| May 5, 2025 | 3.34 | 3.38 | 3.26 | 3.28 | 3.28 | -2.96% | 595,154 |
| May 2, 2025 | 3.40 | 3.44 | 3.33 | 3.38 | 3.38 | - | 785,140 |
| May 1, 2025 | 3.27 | 3.43 | 3.27 | 3.38 | 3.38 | 3.36% | 738,144 |
| Apr 30, 2025 | 3.36 | 3.37 | 3.25 | 3.27 | 3.27 | -3.82% | 598,719 |
| Apr 29, 2025 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | -1.45% | 399,068 |
| Apr 28, 2025 | 3.42 | 3.48 | 3.39 | 3.45 | 3.45 | 0.88% | 427,568 |
| Apr 25, 2025 | 3.41 | 3.45 | 3.37 | 3.42 | 3.42 | -0.58% | 495,915 |
| Apr 24, 2025 | 3.40 | 3.47 | 3.39 | 3.44 | 3.44 | 1.18% | 509,519 |
| Apr 23, 2025 | 3.52 | 3.54 | 3.37 | 3.40 | 3.40 | -1.73% | 716,179 |
| Apr 22, 2025 | 3.40 | 3.50 | 3.35 | 3.46 | 3.46 | 2.98% | 772,991 |
| Apr 21, 2025 | 3.41 | 3.45 | 3.33 | 3.36 | 3.36 | -3.45% | 663,363 |
| Apr 17, 2025 | 3.40 | 3.52 | 3.39 | 3.48 | 3.48 | 2.96% | 730,884 |
| Apr 16, 2025 | 3.26 | 3.42 | 3.24 | 3.38 | 3.38 | 4.00% | 684,981 |
| Apr 15, 2025 | 3.31 | 3.39 | 3.22 | 3.25 | 3.25 | -2.11% | 1,075,471 |
| Apr 14, 2025 | 3.41 | 3.44 | 3.23 | 3.32 | 3.32 | -0.90% | 731,407 |
| Apr 11, 2025 | 3.20 | 3.38 | 3.20 | 3.35 | 3.35 | 5.02% | 1,354,210 |
| Apr 10, 2025 | 3.30 | 3.30 | 3.09 | 3.19 | 3.19 | -7.00% | 845,450 |
| Apr 9, 2025 | 3.05 | 3.48 | 3.01 | 3.43 | 3.43 | 10.65% | 1,200,286 |
| Apr 8, 2025 | 3.42 | 3.44 | 3.00 | 3.10 | 3.10 | -7.19% | 1,745,378 |
| Apr 7, 2025 | 3.13 | 3.45 | 3.11 | 3.34 | 3.34 | 2.45% | 1,461,624 |
| Apr 4, 2025 | 3.30 | 3.34 | 3.10 | 3.26 | 3.26 | -5.51% | 2,152,766 |
| Apr 3, 2025 | 3.64 | 3.64 | 3.45 | 3.45 | 3.45 | -9.21% | 1,720,555 |
| Apr 2, 2025 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | -0.52% | 622,128 |
| Apr 1, 2025 | 3.75 | 3.85 | 3.73 | 3.82 | 3.82 | 1.60% | 890,925 |
| Mar 31, 2025 | 3.76 | 3.83 | 3.67 | 3.76 | 3.76 | -1.31% | 1,337,099 |
| Mar 28, 2025 | 3.92 | 3.94 | 3.75 | 3.81 | 3.81 | -2.81% | 1,004,197 |
| Mar 27, 2025 | 3.85 | 3.93 | 3.82 | 3.92 | 3.92 | 1.82% | 1,008,205 |
| Mar 26, 2025 | 3.85 | 3.93 | 3.83 | 3.85 | 3.85 | 0.52% | 1,050,139 |
| Mar 25, 2025 | 3.85 | 3.91 | 3.82 | 3.83 | 3.83 | -1.29% | 1,186,814 |
| Mar 24, 2025 | 3.91 | 4.02 | 3.85 | 3.88 | 3.88 | -0.51% | 2,494,228 |
| Mar 21, 2025 | 3.91 | 3.96 | 3.87 | 3.90 | 3.90 | -1.02% | 1,661,930 |
| Mar 20, 2025 | 4.01 | 4.01 | 3.92 | 3.94 | 3.94 | -2.23% | 781,805 |
| Mar 19, 2025 | 4.04 | 4.14 | 4.02 | 4.03 | 4.03 | -1.23% | 1,216,810 |
| Mar 18, 2025 | 4.06 | 4.12 | 4.00 | 4.08 | 4.08 | 0.49% | 985,784 |
| Mar 17, 2025 | 4.36 | 4.37 | 3.94 | 4.06 | 4.06 | -6.24% | 1,772,745 |
| Mar 14, 2025 | 4.03 | 4.41 | 4.02 | 4.33 | 4.33 | 14.25% | 1,717,702 |
| Mar 13, 2025 | 3.97 | 4.03 | 3.76 | 3.79 | 3.79 | -4.29% | 847,261 |
| Mar 12, 2025 | 3.93 | 3.99 | 3.86 | 3.96 | 3.96 | 1.28% | 673,011 |
| Mar 11, 2025 | 3.95 | 4.06 | 3.87 | 3.91 | 3.91 | 0.77% | 745,505 |
| Mar 10, 2025 | 3.88 | 3.98 | 3.86 | 3.88 | 3.88 | 0.52% | 993,747 |
| Mar 7, 2025 | 3.77 | 3.90 | 3.74 | 3.86 | 3.86 | 3.49% | 824,972 |
| Mar 6, 2025 | 3.72 | 3.74 | 3.63 | 3.73 | 3.73 | 0.54% | 691,825 |
| Mar 5, 2025 | 3.70 | 3.74 | 3.59 | 3.71 | 3.71 | -0.54% | 927,871 |
| Mar 4, 2025 | 3.68 | 3.81 | 3.57 | 3.73 | 3.73 | - | 1,441,071 |