VAALCO Energy, Inc. Common Stock (EGY)
5.1500
+0.1300 (2.59%)
NYSE · Last Trade: Mar 1st, 4:47 AM EST
Historical Prices For VAALCO Energy, Inc. Common Stock (EGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 5.10 | 5.22 | 5.05 | 5.15 | 1,257,405 | 5.15 |
| 2/26/2026 | 5.05 | 5.08 | 4.92 | 5.08 | 744,857 | 5.02 |
| 2/25/2026 | 5.23 | 5.23 | 5.04 | 5.11 | 694,012 | 5.05 |
| 2/24/2026 | 5.15 | 5.25 | 5.04 | 5.19 | 970,985 | 5.13 |
| 2/23/2026 | 5.15 | 5.23 | 4.97 | 5.04 | 782,313 | 4.98 |
| 2/20/2026 | 5.10 | 5.22 | 5.05 | 5.15 | 1,053,567 | 5.09 |
| 2/19/2026 | 4.96 | 5.19 | 4.94 | 5.14 | 1,492,965 | 5.08 |
| 2/18/2026 | 4.94 | 5.03 | 4.76 | 4.86 | 2,250,839 | 4.80 |
| 2/17/2026 | 4.98 | 5.03 | 4.74 | 4.85 | 785,823 | 4.79 |
| 2/13/2026 | 4.76 | 4.98 | 4.73 | 4.93 | 863,993 | 4.87 |
| 2/12/2026 | 4.91 | 4.94 | 4.67 | 4.75 | 1,096,006 | 4.69 |
| 2/11/2026 | 4.88 | 5.07 | 4.88 | 4.99 | 820,025 | 4.93 |
| 2/10/2026 | 4.86 | 4.90 | 4.75 | 4.80 | 879,717 | 4.74 |
| 2/09/2026 | 4.84 | 4.92 | 4.77 | 4.89 | 728,552 | 4.83 |
| 2/06/2026 | 4.66 | 4.86 | 4.55 | 4.84 | 1,219,454 | 4.78 |
| 2/05/2026 | 5.11 | 5.14 | 4.60 | 4.63 | 1,779,030 | 4.57 |
| 2/04/2026 | 5.24 | 5.38 | 5.15 | 5.22 | 978,578 | 5.16 |
| 2/03/2026 | 4.99 | 5.20 | 4.93 | 5.18 | 1,309,073 | 5.12 |
| 2/02/2026 | 4.91 | 5.13 | 4.83 | 4.97 | 1,299,421 | 4.91 |
| 1/30/2026 | 5.10 | 5.16 | 4.97 | 5.14 | 1,516,508 | 5.08 |
| 1/29/2026 | 5.00 | 5.36 | 5.00 | 5.17 | 2,614,855 | 5.11 |
| 1/28/2026 | 4.82 | 4.90 | 4.77 | 4.89 | 1,223,608 | 4.83 |
| 1/27/2026 | 4.75 | 4.82 | 4.63 | 4.76 | 1,304,059 | 4.70 |
| 1/26/2026 | 4.77 | 4.80 | 4.58 | 4.73 | 1,109,906 | 4.67 |
| 1/23/2026 | 4.80 | 4.91 | 4.71 | 4.75 | 984,405 | 4.69 |
| 1/22/2026 | 4.77 | 4.79 | 4.64 | 4.75 | 1,029,773 | 4.69 |
| 1/21/2026 | 4.61 | 4.84 | 4.61 | 4.81 | 1,551,772 | 4.75 |
| 1/20/2026 | 4.51 | 4.69 | 4.48 | 4.56 | 1,451,615 | 4.50 |
| 1/16/2026 | 4.41 | 4.62 | 4.39 | 4.50 | 1,585,433 | 4.44 |
| 1/15/2026 | 4.05 | 4.49 | 3.98 | 4.41 | 2,442,625 | 4.36 |
| 1/14/2026 | 3.93 | 4.26 | 3.91 | 4.17 | 2,128,782 | 4.12 |
| 1/13/2026 | 3.75 | 3.94 | 3.75 | 3.90 | 1,336,511 | 3.85 |
| 1/12/2026 | 3.64 | 3.75 | 3.60 | 3.72 | 933,935 | 3.67 |
| 1/09/2026 | 3.65 | 3.67 | 3.60 | 3.65 | 846,743 | 3.60 |
| 1/08/2026 | 3.48 | 3.66 | 3.48 | 3.61 | 954,013 | 3.57 |
| 1/07/2026 | 3.59 | 3.60 | 3.47 | 3.48 | 1,147,004 | 3.44 |
| 1/06/2026 | 3.63 | 3.65 | 3.58 | 3.60 | 848,448 | 3.56 |
| 1/05/2026 | 3.71 | 3.78 | 3.54 | 3.61 | 1,142,166 | 3.57 |
| 1/02/2026 | 3.62 | 3.69 | 3.60 | 3.66 | 816,253 | 3.61 |
| 12/31/2025 | 3.64 | 3.65 | 3.60 | 3.64 | 722,435 | 3.59 |
| 12/30/2025 | 3.57 | 3.66 | 3.56 | 3.64 | 1,034,869 | 3.59 |
| 12/29/2025 | 3.48 | 3.54 | 3.47 | 3.53 | 799,915 | 3.49 |
| 12/26/2025 | 3.46 | 3.49 | 3.40 | 3.46 | 910,592 | 3.42 |
| 12/24/2025 | 3.48 | 3.48 | 3.44 | 3.46 | 476,995 | 3.42 |
| 12/23/2025 | 3.48 | 3.50 | 3.41 | 3.47 | 681,095 | 3.43 |
| 12/22/2025 | 3.47 | 3.58 | 3.45 | 3.48 | 1,120,510 | 3.44 |
| 12/19/2025 | 3.40 | 3.48 | 3.38 | 3.43 | 1,457,445 | 3.39 |
| 12/18/2025 | 3.44 | 3.45 | 3.40 | 3.41 | 819,945 | 3.37 |
| 12/17/2025 | 3.41 | 3.48 | 3.40 | 3.45 | 894,243 | 3.41 |
| 12/16/2025 | 3.45 | 3.46 | 3.37 | 3.37 | 1,047,059 | 3.33 |
| 12/15/2025 | 3.51 | 3.53 | 3.44 | 3.51 | 1,133,358 | 3.47 |
| 12/12/2025 | 3.54 | 3.59 | 3.51 | 3.51 | 737,652 | 3.47 |
| 12/11/2025 | 3.49 | 3.53 | 3.45 | 3.53 | 1,023,008 | 3.49 |
| 12/10/2025 | 3.53 | 3.58 | 3.46 | 3.54 | 1,348,193 | 3.50 |
| 12/09/2025 | 3.48 | 3.55 | 3.45 | 3.54 | 897,468 | 3.50 |
| 12/08/2025 | 3.58 | 3.58 | 3.44 | 3.46 | 800,460 | 3.42 |
| 12/05/2025 | 3.55 | 3.61 | 3.54 | 3.55 | 982,374 | 3.51 |
| 12/04/2025 | 3.64 | 3.66 | 3.55 | 3.56 | 580,741 | 3.52 |
| 12/03/2025 | 3.54 | 3.65 | 3.51 | 3.61 | 820,092 | 3.57 |
| 12/02/2025 | 3.53 | 3.53 | 3.43 | 3.48 | 720,962 | 3.44 |
| 12/01/2025 | 3.55 | 3.58 | 3.51 | 3.53 | 698,134 | 3.49 |