VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
5.36
-0.09 (-1.74%)
Mar 9, 2026, 3:53 PM EDT - Market open
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.56 | 5.60 | 5.33 | 5.38 | - | -1.28% | 1,805,135 |
| Mar 6, 2026 | 5.41 | 5.55 | 5.34 | 5.45 | 5.45 | 2.64% | 2,147,459 |
| Mar 5, 2026 | 5.25 | 5.38 | 5.18 | 5.31 | 5.31 | 1.34% | 1,076,432 |
| Mar 4, 2026 | 5.20 | 5.29 | 5.04 | 5.24 | 5.24 | -0.95% | 1,208,929 |
| Mar 3, 2026 | 5.24 | 5.33 | 5.00 | 5.29 | 5.29 | 1.54% | 2,099,708 |
| Mar 2, 2026 | 5.41 | 5.48 | 5.10 | 5.21 | 5.21 | 1.17% | 1,726,844 |
| Feb 27, 2026 | 5.10 | 5.22 | 5.05 | 5.15 | 5.15 | 1.38% | 1,255,517 |
| Feb 26, 2026 | 5.05 | 5.09 | 4.92 | 5.08 | 5.02 | -0.59% | 743,403 |
| Feb 25, 2026 | 5.23 | 5.23 | 5.05 | 5.11 | 5.05 | -1.54% | 694,643 |
| Feb 24, 2026 | 5.15 | 5.25 | 5.04 | 5.19 | 5.13 | 2.98% | 971,099 |
| Feb 23, 2026 | 5.15 | 5.23 | 4.98 | 5.04 | 4.98 | -2.14% | 782,427 |
| Feb 20, 2026 | 5.10 | 5.22 | 5.05 | 5.15 | 5.09 | 0.19% | 1,053,567 |
| Feb 19, 2026 | 4.96 | 5.19 | 4.94 | 5.14 | 5.08 | 5.76% | 1,498,436 |
| Feb 18, 2026 | 4.94 | 5.03 | 4.77 | 4.86 | 4.80 | 0.21% | 2,251,101 |
| Feb 17, 2026 | 4.98 | 5.03 | 4.74 | 4.85 | 4.79 | -1.62% | 785,922 |
| Feb 13, 2026 | 4.76 | 4.98 | 4.73 | 4.93 | 4.87 | 3.79% | 863,993 |
| Feb 12, 2026 | 4.91 | 4.94 | 4.68 | 4.75 | 4.69 | -4.81% | 1,096,313 |
| Feb 11, 2026 | 4.88 | 5.07 | 4.88 | 4.99 | 4.93 | 3.96% | 820,341 |
| Feb 10, 2026 | 4.86 | 4.90 | 4.75 | 4.80 | 4.74 | -1.84% | 879,718 |
| Feb 9, 2026 | 4.84 | 4.92 | 4.77 | 4.89 | 4.83 | 1.03% | 729,810 |
| Feb 6, 2026 | 4.66 | 4.86 | 4.55 | 4.84 | 4.78 | 4.54% | 1,219,454 |
| Feb 5, 2026 | 5.11 | 5.15 | 4.60 | 4.63 | 4.57 | -11.30% | 1,780,853 |
| Feb 4, 2026 | 5.24 | 5.38 | 5.15 | 5.22 | 5.16 | 0.77% | 979,738 |
| Feb 3, 2026 | 4.99 | 5.20 | 4.93 | 5.18 | 5.12 | 4.23% | 1,309,095 |
| Feb 2, 2026 | 4.91 | 5.13 | 4.83 | 4.97 | 4.91 | -3.31% | 1,305,200 |
| Jan 30, 2026 | 5.10 | 5.16 | 4.98 | 5.14 | 5.08 | -0.58% | 1,516,508 |
| Jan 29, 2026 | 5.00 | 5.36 | 5.00 | 5.17 | 5.11 | 5.73% | 2,614,906 |
| Jan 28, 2026 | 4.82 | 4.90 | 4.77 | 4.89 | 4.83 | 2.73% | 1,226,602 |
| Jan 27, 2026 | 4.75 | 4.82 | 4.63 | 4.76 | 4.70 | 0.63% | 1,304,080 |
| Jan 26, 2026 | 4.77 | 4.80 | 4.58 | 4.73 | 4.67 | -0.42% | 1,110,105 |
| Jan 23, 2026 | 4.80 | 4.91 | 4.71 | 4.75 | 4.69 | - | 984,405 |
| Jan 22, 2026 | 4.77 | 4.79 | 4.64 | 4.75 | 4.69 | -1.25% | 1,030,057 |
| Jan 21, 2026 | 4.61 | 4.84 | 4.61 | 4.81 | 4.75 | 5.48% | 1,555,823 |
| Jan 20, 2026 | 4.52 | 4.69 | 4.48 | 4.56 | 4.50 | 1.33% | 1,452,353 |
| Jan 16, 2026 | 4.41 | 4.62 | 4.39 | 4.50 | 4.44 | 2.04% | 1,585,433 |
| Jan 15, 2026 | 4.05 | 4.49 | 3.99 | 4.41 | 4.36 | 5.76% | 2,442,955 |
| Jan 14, 2026 | 3.93 | 4.26 | 3.91 | 4.17 | 4.12 | 6.92% | 2,130,437 |
| Jan 13, 2026 | 3.75 | 3.95 | 3.75 | 3.90 | 3.85 | 4.84% | 1,337,340 |
| Jan 12, 2026 | 3.64 | 3.75 | 3.61 | 3.72 | 3.67 | 1.92% | 934,539 |
| Jan 9, 2026 | 3.65 | 3.67 | 3.60 | 3.65 | 3.61 | 1.11% | 846,743 |
| Jan 8, 2026 | 3.48 | 3.66 | 3.48 | 3.61 | 3.57 | 3.74% | 954,153 |
| Jan 7, 2026 | 3.59 | 3.60 | 3.47 | 3.48 | 3.44 | -3.33% | 1,147,004 |
| Jan 6, 2026 | 3.63 | 3.65 | 3.59 | 3.60 | 3.56 | -0.28% | 848,460 |
| Jan 5, 2026 | 3.71 | 3.78 | 3.54 | 3.61 | 3.57 | -1.37% | 1,142,190 |
| Jan 2, 2026 | 3.62 | 3.69 | 3.61 | 3.66 | 3.61 | 0.55% | 816,253 |
| Dec 31, 2025 | 3.64 | 3.66 | 3.60 | 3.64 | 3.60 | - | 722,435 |
| Dec 30, 2025 | 3.57 | 3.66 | 3.57 | 3.64 | 3.60 | 3.12% | 1,035,015 |
| Dec 29, 2025 | 3.48 | 3.54 | 3.47 | 3.53 | 3.49 | 2.02% | 799,938 |
| Dec 26, 2025 | 3.46 | 3.49 | 3.40 | 3.46 | 3.42 | - | 910,592 |
| Dec 24, 2025 | 3.48 | 3.48 | 3.44 | 3.46 | 3.42 | -0.29% | 476,995 |
| Dec 23, 2025 | 3.48 | 3.50 | 3.41 | 3.47 | 3.43 | -0.29% | 681,096 |
| Dec 22, 2025 | 3.47 | 3.59 | 3.45 | 3.48 | 3.44 | 1.46% | 1,120,538 |
| Dec 19, 2025 | 3.40 | 3.48 | 3.38 | 3.43 | 3.39 | 0.59% | 1,457,445 |
| Dec 18, 2025 | 3.44 | 3.45 | 3.40 | 3.41 | 3.37 | -1.16% | 819,947 |
| Dec 17, 2025 | 3.41 | 3.49 | 3.40 | 3.45 | 3.41 | 2.37% | 894,403 |
| Dec 16, 2025 | 3.45 | 3.46 | 3.37 | 3.37 | 3.33 | -3.99% | 1,047,662 |
| Dec 15, 2025 | 3.51 | 3.53 | 3.44 | 3.51 | 3.47 | - | 1,133,460 |
| Dec 12, 2025 | 3.54 | 3.59 | 3.51 | 3.51 | 3.47 | -0.57% | 737,652 |
| Dec 11, 2025 | 3.49 | 3.53 | 3.45 | 3.53 | 3.49 | -0.28% | 1,023,739 |
| Dec 10, 2025 | 3.53 | 3.58 | 3.46 | 3.54 | 3.50 | - | 1,348,208 |
| Dec 9, 2025 | 3.48 | 3.55 | 3.45 | 3.54 | 3.50 | 2.31% | 900,048 |
| Dec 8, 2025 | 3.58 | 3.58 | 3.44 | 3.46 | 3.42 | -2.54% | 802,161 |
| Dec 5, 2025 | 3.55 | 3.61 | 3.54 | 3.55 | 3.51 | -0.28% | 982,374 |
| Dec 4, 2025 | 3.64 | 3.66 | 3.55 | 3.56 | 3.52 | -1.39% | 580,843 |
| Dec 3, 2025 | 3.54 | 3.65 | 3.51 | 3.61 | 3.57 | 3.74% | 820,715 |
| Dec 2, 2025 | 3.53 | 3.53 | 3.43 | 3.48 | 3.44 | -1.42% | 721,782 |
| Dec 1, 2025 | 3.55 | 3.58 | 3.51 | 3.53 | 3.49 | -1.40% | 698,235 |
| Nov 28, 2025 | 3.46 | 3.62 | 3.46 | 3.58 | 3.54 | 4.37% | 701,855 |
| Nov 26, 2025 | 3.44 | 3.50 | 3.43 | 3.43 | 3.39 | -0.58% | 594,891 |
| Nov 25, 2025 | 3.43 | 3.45 | 3.37 | 3.45 | 3.41 | -0.29% | 908,137 |
| Nov 24, 2025 | 3.50 | 3.53 | 3.44 | 3.46 | 3.42 | -1.70% | 1,102,117 |
| Nov 21, 2025 | 3.50 | 3.57 | 3.46 | 3.52 | 3.48 | -0.85% | 1,110,153 |
| Nov 20, 2025 | 3.65 | 3.74 | 3.55 | 3.55 | 3.44 | -1.93% | 881,105 |
| Nov 19, 2025 | 3.73 | 3.75 | 3.61 | 3.62 | 3.51 | -2.95% | 840,579 |
| Nov 18, 2025 | 3.71 | 3.77 | 3.67 | 3.73 | 3.62 | 0.81% | 717,431 |
| Nov 17, 2025 | 3.86 | 3.87 | 3.69 | 3.70 | 3.59 | -4.15% | 838,304 |
| Nov 14, 2025 | 3.92 | 3.94 | 3.83 | 3.86 | 3.75 | -2.03% | 691,866 |
| Nov 13, 2025 | 3.80 | 3.95 | 3.80 | 3.94 | 3.82 | 3.68% | 974,689 |
| Nov 12, 2025 | 3.78 | 3.90 | 3.76 | 3.80 | 3.69 | - | 964,823 |
| Nov 11, 2025 | 3.76 | 3.90 | 3.66 | 3.80 | 3.69 | -4.04% | 1,216,501 |
| Nov 10, 2025 | 3.96 | 3.98 | 3.86 | 3.96 | 3.84 | 1.02% | 715,157 |
| Nov 7, 2025 | 3.83 | 3.94 | 3.80 | 3.92 | 3.80 | 2.89% | 638,481 |
| Nov 6, 2025 | 3.83 | 3.87 | 3.80 | 3.81 | 3.70 | -0.26% | 653,042 |
| Nov 5, 2025 | 3.80 | 3.88 | 3.79 | 3.82 | 3.71 | 0.79% | 692,720 |
| Nov 4, 2025 | 3.84 | 3.88 | 3.79 | 3.79 | 3.68 | -2.57% | 535,396 |
| Nov 3, 2025 | 3.93 | 3.94 | 3.87 | 3.89 | 3.77 | -1.02% | 422,093 |
| Oct 31, 2025 | 3.86 | 3.94 | 3.82 | 3.93 | 3.81 | 2.61% | 585,103 |
| Oct 30, 2025 | 3.85 | 3.93 | 3.83 | 3.83 | 3.72 | -1.03% | 658,831 |
| Oct 29, 2025 | 3.80 | 3.92 | 3.80 | 3.87 | 3.76 | 1.84% | 628,061 |
| Oct 28, 2025 | 3.85 | 3.87 | 3.79 | 3.80 | 3.69 | -1.81% | 614,559 |
| Oct 27, 2025 | 3.96 | 4.00 | 3.86 | 3.87 | 3.76 | -1.02% | 807,477 |
| Oct 24, 2025 | 3.94 | 3.94 | 3.88 | 3.91 | 3.79 | -0.51% | 542,731 |
| Oct 23, 2025 | 3.89 | 3.97 | 3.88 | 3.93 | 3.81 | 4.52% | 782,523 |
| Oct 22, 2025 | 3.73 | 3.78 | 3.70 | 3.76 | 3.65 | 1.90% | 535,580 |
| Oct 21, 2025 | 3.80 | 3.82 | 3.68 | 3.69 | 3.58 | -2.12% | 568,785 |
| Oct 20, 2025 | 3.74 | 3.78 | 3.66 | 3.77 | 3.66 | 1.62% | 707,291 |
| Oct 17, 2025 | 3.71 | 3.76 | 3.62 | 3.71 | 3.60 | -0.54% | 678,931 |
| Oct 16, 2025 | 3.83 | 3.86 | 3.68 | 3.73 | 3.62 | -2.61% | 801,583 |
| Oct 15, 2025 | 3.85 | 3.92 | 3.79 | 3.83 | 3.72 | 0.26% | 740,032 |
| Oct 14, 2025 | 3.76 | 3.84 | 3.75 | 3.82 | 3.71 | -1.04% | 759,859 |