VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
3.550
-0.010 (-0.28%)
At close: Dec 5, 2025, 4:00 PM EST
3.600
+0.050 (1.40%)
After-hours: Dec 5, 2025, 7:00 PM EST
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.55 | 3.61 | 3.54 | 3.55 | 3.55 | -0.28% | 977,884 |
| Dec 4, 2025 | 3.64 | 3.66 | 3.55 | 3.56 | 3.56 | -1.39% | 580,641 |
| Dec 3, 2025 | 3.54 | 3.65 | 3.51 | 3.61 | 3.61 | 3.74% | 820,092 |
| Dec 2, 2025 | 3.53 | 3.53 | 3.43 | 3.48 | 3.48 | -1.42% | 720,916 |
| Dec 1, 2025 | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 697,953 |
| Nov 28, 2025 | 3.46 | 3.62 | 3.46 | 3.58 | 3.58 | 4.37% | 700,540 |
| Nov 26, 2025 | 3.44 | 3.50 | 3.43 | 3.43 | 3.43 | -0.58% | 594,059 |
| Nov 25, 2025 | 3.43 | 3.45 | 3.37 | 3.45 | 3.45 | -0.29% | 907,507 |
| Nov 24, 2025 | 3.50 | 3.53 | 3.44 | 3.46 | 3.46 | -1.70% | 1,101,259 |
| Nov 21, 2025 | 3.50 | 3.57 | 3.46 | 3.52 | 3.52 | -0.85% | 1,098,244 |
| Nov 20, 2025 | 3.65 | 3.74 | 3.55 | 3.55 | 3.49 | -1.93% | 881,105 |
| Nov 19, 2025 | 3.73 | 3.75 | 3.61 | 3.62 | 3.56 | -2.95% | 840,579 |
| Nov 18, 2025 | 3.71 | 3.77 | 3.67 | 3.73 | 3.66 | 0.81% | 717,431 |
| Nov 17, 2025 | 3.86 | 3.87 | 3.69 | 3.70 | 3.63 | -4.15% | 838,304 |
| Nov 14, 2025 | 3.92 | 3.94 | 3.83 | 3.86 | 3.79 | -2.03% | 691,866 |
| Nov 13, 2025 | 3.80 | 3.95 | 3.80 | 3.94 | 3.87 | 3.68% | 974,689 |
| Nov 12, 2025 | 3.78 | 3.90 | 3.76 | 3.80 | 3.73 | - | 964,823 |
| Nov 11, 2025 | 3.76 | 3.90 | 3.66 | 3.80 | 3.73 | -4.04% | 1,216,501 |
| Nov 10, 2025 | 3.96 | 3.98 | 3.86 | 3.96 | 3.89 | 1.02% | 715,157 |
| Nov 7, 2025 | 3.83 | 3.94 | 3.80 | 3.92 | 3.85 | 2.89% | 638,481 |
| Nov 6, 2025 | 3.83 | 3.87 | 3.80 | 3.81 | 3.74 | -0.26% | 653,042 |
| Nov 5, 2025 | 3.80 | 3.88 | 3.79 | 3.82 | 3.75 | 0.79% | 692,720 |
| Nov 4, 2025 | 3.84 | 3.88 | 3.79 | 3.79 | 3.72 | -2.57% | 535,396 |
| Nov 3, 2025 | 3.93 | 3.94 | 3.87 | 3.89 | 3.82 | -1.02% | 422,093 |
| Oct 31, 2025 | 3.86 | 3.94 | 3.82 | 3.93 | 3.86 | 2.61% | 585,103 |
| Oct 30, 2025 | 3.85 | 3.93 | 3.83 | 3.83 | 3.76 | -1.03% | 658,831 |
| Oct 29, 2025 | 3.80 | 3.92 | 3.80 | 3.87 | 3.80 | 1.84% | 628,061 |
| Oct 28, 2025 | 3.85 | 3.87 | 3.79 | 3.80 | 3.73 | -1.81% | 614,559 |
| Oct 27, 2025 | 3.96 | 4.00 | 3.86 | 3.87 | 3.80 | -1.02% | 807,477 |
| Oct 24, 2025 | 3.94 | 3.94 | 3.88 | 3.91 | 3.84 | -0.51% | 542,731 |
| Oct 23, 2025 | 3.89 | 3.97 | 3.88 | 3.93 | 3.86 | 4.52% | 782,523 |
| Oct 22, 2025 | 3.73 | 3.78 | 3.70 | 3.76 | 3.69 | 1.90% | 535,580 |
| Oct 21, 2025 | 3.80 | 3.82 | 3.68 | 3.69 | 3.63 | -2.12% | 568,785 |
| Oct 20, 2025 | 3.74 | 3.78 | 3.66 | 3.77 | 3.70 | 1.62% | 707,291 |
| Oct 17, 2025 | 3.71 | 3.76 | 3.62 | 3.71 | 3.64 | -0.54% | 678,931 |
| Oct 16, 2025 | 3.83 | 3.86 | 3.68 | 3.73 | 3.66 | -2.61% | 801,583 |
| Oct 15, 2025 | 3.85 | 3.92 | 3.79 | 3.83 | 3.76 | 0.26% | 740,032 |
| Oct 14, 2025 | 3.76 | 3.84 | 3.75 | 3.82 | 3.75 | -1.04% | 759,859 |
| Oct 13, 2025 | 3.85 | 3.89 | 3.79 | 3.86 | 3.79 | 2.93% | 649,526 |
| Oct 10, 2025 | 3.87 | 3.90 | 3.75 | 3.75 | 3.68 | -4.34% | 784,852 |
| Oct 9, 2025 | 4.01 | 4.08 | 3.91 | 3.92 | 3.85 | -2.49% | 594,034 |
| Oct 8, 2025 | 4.06 | 4.06 | 3.97 | 4.02 | 3.95 | -0.74% | 521,937 |
| Oct 7, 2025 | 4.09 | 4.11 | 4.00 | 4.05 | 3.98 | -0.74% | 445,551 |
| Oct 6, 2025 | 4.06 | 4.15 | 4.05 | 4.08 | 4.01 | 1.75% | 627,025 |
| Oct 3, 2025 | 3.93 | 4.04 | 3.93 | 4.01 | 3.94 | 2.82% | 734,924 |
| Oct 2, 2025 | 4.02 | 4.09 | 3.87 | 3.90 | 3.83 | -3.70% | 832,755 |
| Oct 1, 2025 | 3.98 | 4.09 | 3.97 | 4.05 | 3.98 | 0.75% | 529,285 |
| Sep 30, 2025 | 4.00 | 4.04 | 3.97 | 4.02 | 3.95 | -0.74% | 758,206 |
| Sep 29, 2025 | 4.24 | 4.25 | 4.03 | 4.05 | 3.98 | -4.71% | 793,981 |
| Sep 26, 2025 | 4.26 | 4.39 | 4.23 | 4.25 | 4.18 | 0.24% | 706,479 |
| Sep 25, 2025 | 4.27 | 4.30 | 4.19 | 4.24 | 4.17 | -1.40% | 636,415 |
| Sep 24, 2025 | 4.31 | 4.40 | 4.30 | 4.30 | 4.22 | 0.94% | 528,399 |
| Sep 23, 2025 | 4.15 | 4.36 | 4.15 | 4.26 | 4.19 | 3.65% | 916,593 |
| Sep 22, 2025 | 4.14 | 4.19 | 4.08 | 4.11 | 4.04 | -0.72% | 672,334 |
| Sep 19, 2025 | 4.28 | 4.31 | 4.14 | 4.14 | 4.07 | -3.72% | 1,156,420 |
| Sep 18, 2025 | 4.22 | 4.31 | 4.19 | 4.30 | 4.22 | 2.14% | 595,313 |
| Sep 17, 2025 | 4.26 | 4.35 | 4.19 | 4.21 | 4.14 | -1.64% | 694,310 |
| Sep 16, 2025 | 4.08 | 4.29 | 4.07 | 4.28 | 4.20 | 5.68% | 1,201,007 |
| Sep 15, 2025 | 4.03 | 4.10 | 3.95 | 4.05 | 3.98 | 0.75% | 623,987 |
| Sep 12, 2025 | 4.03 | 4.11 | 4.02 | 4.02 | 3.95 | 0.50% | 738,222 |
| Sep 11, 2025 | 3.96 | 4.01 | 3.92 | 4.00 | 3.93 | 0.25% | 600,319 |
| Sep 10, 2025 | 3.87 | 3.99 | 3.85 | 3.99 | 3.92 | 3.37% | 594,114 |
| Sep 9, 2025 | 3.80 | 3.96 | 3.80 | 3.86 | 3.79 | 1.58% | 713,013 |
| Sep 8, 2025 | 3.84 | 3.90 | 3.78 | 3.80 | 3.73 | -0.78% | 569,191 |
| Sep 5, 2025 | 3.89 | 3.94 | 3.79 | 3.83 | 3.76 | -2.79% | 739,394 |
| Sep 4, 2025 | 3.82 | 3.94 | 3.78 | 3.94 | 3.87 | 3.41% | 639,834 |
| Sep 3, 2025 | 3.89 | 3.96 | 3.80 | 3.81 | 3.74 | -3.30% | 665,315 |
| Sep 2, 2025 | 3.87 | 3.95 | 3.86 | 3.94 | 3.87 | 1.55% | 592,215 |
| Aug 29, 2025 | 3.91 | 3.96 | 3.87 | 3.88 | 3.81 | -0.51% | 541,480 |
| Aug 28, 2025 | 3.87 | 3.91 | 3.81 | 3.90 | 3.83 | 0.78% | 488,726 |
| Aug 27, 2025 | 3.78 | 3.90 | 3.77 | 3.87 | 3.80 | 1.84% | 780,002 |
| Aug 26, 2025 | 3.86 | 3.91 | 3.78 | 3.80 | 3.73 | -2.56% | 755,118 |
| Aug 25, 2025 | 3.94 | 3.98 | 3.87 | 3.90 | 3.83 | -1.52% | 680,819 |
| Aug 22, 2025 | 3.81 | 4.00 | 3.81 | 3.96 | 3.89 | 2.59% | 1,363,294 |
| Aug 21, 2025 | 3.73 | 3.87 | 3.71 | 3.86 | 3.73 | 3.49% | 1,095,257 |
| Aug 20, 2025 | 3.73 | 3.78 | 3.70 | 3.73 | 3.60 | 0.81% | 700,445 |
| Aug 19, 2025 | 3.70 | 3.76 | 3.67 | 3.70 | 3.58 | - | 587,321 |
| Aug 18, 2025 | 3.70 | 3.77 | 3.62 | 3.70 | 3.58 | - | 727,569 |
| Aug 15, 2025 | 3.74 | 3.78 | 3.67 | 3.70 | 3.58 | -1.60% | 1,991,496 |
| Aug 14, 2025 | 3.71 | 3.77 | 3.66 | 3.76 | 3.63 | - | 973,299 |
| Aug 13, 2025 | 3.80 | 3.85 | 3.67 | 3.76 | 3.63 | -1.31% | 1,042,322 |
| Aug 12, 2025 | 3.65 | 3.83 | 3.60 | 3.81 | 3.68 | 5.83% | 810,833 |
| Aug 11, 2025 | 3.78 | 3.82 | 3.60 | 3.60 | 3.48 | -4.00% | 1,090,901 |
| Aug 8, 2025 | 3.74 | 3.82 | 3.62 | 3.75 | 3.62 | 5.34% | 1,158,162 |
| Aug 7, 2025 | 3.70 | 3.76 | 3.54 | 3.56 | 3.44 | -2.47% | 762,426 |
| Aug 6, 2025 | 3.68 | 3.77 | 3.65 | 3.65 | 3.53 | -0.82% | 365,402 |
| Aug 5, 2025 | 3.60 | 3.68 | 3.58 | 3.68 | 3.56 | 2.51% | 478,255 |
| Aug 4, 2025 | 3.60 | 3.62 | 3.57 | 3.59 | 3.47 | -0.28% | 456,559 |
| Aug 1, 2025 | 3.70 | 3.71 | 3.58 | 3.60 | 3.48 | -3.23% | 713,241 |
| Jul 31, 2025 | 3.80 | 3.85 | 3.70 | 3.72 | 3.60 | -2.87% | 542,773 |
| Jul 30, 2025 | 3.91 | 3.93 | 3.80 | 3.83 | 3.70 | -2.05% | 613,968 |
| Jul 29, 2025 | 3.88 | 3.94 | 3.84 | 3.91 | 3.78 | 0.77% | 579,704 |
| Jul 28, 2025 | 3.79 | 3.90 | 3.79 | 3.88 | 3.75 | 3.19% | 642,589 |
| Jul 25, 2025 | 3.83 | 3.84 | 3.75 | 3.76 | 3.63 | -1.83% | 379,477 |
| Jul 24, 2025 | 3.76 | 3.83 | 3.73 | 3.83 | 3.70 | 1.32% | 481,692 |
| Jul 23, 2025 | 3.65 | 3.80 | 3.59 | 3.78 | 3.65 | 4.42% | 756,388 |
| Jul 22, 2025 | 3.54 | 3.65 | 3.54 | 3.62 | 3.50 | 2.55% | 691,075 |
| Jul 21, 2025 | 3.59 | 3.63 | 3.53 | 3.53 | 3.41 | -0.56% | 919,703 |
| Jul 18, 2025 | 3.65 | 3.67 | 3.55 | 3.55 | 3.43 | -1.66% | 1,058,519 |
| Jul 17, 2025 | 3.56 | 3.65 | 3.54 | 3.61 | 3.49 | 0.84% | 697,471 |