VAALCO Energy, Inc. (EGY)
NYSE: EGY · Real-Time Price · USD
4.930
-0.080 (-1.60%)
At close: Jun 26, 2026, 4:00 PM EDT
4.910
-0.020 (-0.41%)
After-hours: Jun 26, 2026, 7:13 PM EDT
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5.26 | 5.27 | 5.13 | 5.22 | 5.22 | -1.88% | 1,155,718 |
| May 28, 2026 | 5.43 | 5.44 | 5.30 | 5.32 | 5.32 | 0.19% | 826,760 |
| May 27, 2026 | 5.41 | 5.41 | 5.29 | 5.31 | 5.31 | -3.80% | 1,247,060 |
| May 26, 2026 | 5.63 | 5.71 | 5.52 | 5.52 | 5.52 | -3.50% | 1,162,057 |
| May 22, 2026 | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | -1.51% | 1,048,612 |
| May 21, 2026 | 6.00 | 6.03 | 5.82 | 5.87 | 5.81 | - | 1,473,204 |
| May 20, 2026 | 5.93 | 6.12 | 5.81 | 5.87 | 5.81 | -1.84% | 1,360,703 |
| May 19, 2026 | 6.13 | 6.14 | 5.97 | 5.98 | 5.92 | -1.48% | 969,135 |
| May 18, 2026 | 5.90 | 6.17 | 5.86 | 6.07 | 6.01 | 1.51% | 1,075,412 |
| May 15, 2026 | 6.11 | 6.11 | 5.94 | 5.98 | 5.92 | -0.33% | 1,162,409 |
| May 14, 2026 | 6.00 | 6.10 | 5.98 | 6.00 | 5.94 | -0.99% | 967,558 |
| May 13, 2026 | 6.09 | 6.15 | 6.01 | 6.06 | 6.00 | -0.16% | 1,109,415 |
| May 12, 2026 | 6.16 | 6.17 | 5.97 | 6.07 | 6.01 | 0.17% | 1,340,660 |
| May 11, 2026 | 5.82 | 6.08 | 5.79 | 6.06 | 6.00 | 8.21% | 1,891,342 |
| May 8, 2026 | 5.73 | 5.83 | 5.52 | 5.60 | 5.54 | -6.20% | 2,732,541 |
| May 7, 2026 | 5.95 | 6.02 | 5.81 | 5.97 | 5.91 | -1.16% | 1,865,102 |
| May 6, 2026 | 6.11 | 6.21 | 6.01 | 6.04 | 5.98 | -7.36% | 2,071,376 |
| May 5, 2026 | 6.59 | 6.66 | 6.50 | 6.52 | 6.45 | -2.25% | 946,226 |
| May 4, 2026 | 6.55 | 6.67 | 6.46 | 6.67 | 6.60 | 2.93% | 1,137,752 |
| May 1, 2026 | 6.50 | 6.53 | 6.28 | 6.48 | 6.41 | -1.37% | 876,006 |
| Apr 30, 2026 | 6.49 | 6.67 | 6.49 | 6.57 | 6.50 | -1.35% | 998,150 |
| Apr 29, 2026 | 6.67 | 6.69 | 6.53 | 6.66 | 6.59 | 1.52% | 1,152,956 |
| Apr 28, 2026 | 6.40 | 6.60 | 6.39 | 6.56 | 6.49 | 4.96% | 1,688,642 |
| Apr 27, 2026 | 6.18 | 6.29 | 6.17 | 6.25 | 6.18 | 2.46% | 1,166,773 |
| Apr 24, 2026 | 6.18 | 6.21 | 6.08 | 6.10 | 6.04 | -1.93% | 855,132 |
| Apr 23, 2026 | 6.09 | 6.26 | 6.06 | 6.22 | 6.15 | 2.81% | 1,299,142 |
| Apr 22, 2026 | 5.93 | 6.15 | 5.88 | 6.05 | 5.99 | 1.85% | 2,017,827 |
| Apr 21, 2026 | 5.58 | 6.10 | 5.58 | 5.94 | 5.88 | 11.03% | 3,295,192 |
| Apr 20, 2026 | 5.35 | 5.42 | 5.26 | 5.35 | 5.29 | 0.56% | 1,249,947 |
| Apr 17, 2026 | 5.25 | 5.36 | 5.08 | 5.32 | 5.26 | -3.97% | 2,288,691 |
| Apr 16, 2026 | 5.67 | 5.71 | 5.47 | 5.54 | 5.48 | -2.64% | 2,078,595 |
| Apr 15, 2026 | 5.75 | 5.82 | 5.68 | 5.69 | 5.63 | -1.39% | 906,617 |
| Apr 14, 2026 | 5.78 | 5.79 | 5.63 | 5.77 | 5.71 | -1.70% | 1,575,296 |
| Apr 13, 2026 | 6.00 | 6.05 | 5.85 | 5.87 | 5.81 | 1.21% | 1,211,610 |
| Apr 10, 2026 | 5.74 | 5.82 | 5.65 | 5.80 | 5.74 | - | 965,660 |
| Apr 9, 2026 | 6.01 | 6.05 | 5.79 | 5.80 | 5.74 | -2.85% | 1,518,739 |
| Apr 8, 2026 | 5.73 | 5.98 | 5.55 | 5.97 | 5.91 | -6.86% | 2,943,725 |
| Apr 7, 2026 | 6.36 | 6.47 | 6.30 | 6.41 | 6.34 | 2.23% | 1,202,885 |
| Apr 6, 2026 | 6.21 | 6.32 | 6.20 | 6.27 | 6.20 | 0.16% | 1,002,696 |
| Apr 2, 2026 | 6.34 | 6.52 | 6.20 | 6.26 | 6.19 | 2.79% | 1,415,712 |
| Apr 1, 2026 | 6.11 | 6.20 | 5.97 | 6.09 | 6.03 | -3.94% | 2,105,937 |
| Mar 31, 2026 | 6.54 | 6.72 | 6.20 | 6.34 | 6.27 | -2.91% | 2,377,817 |
| Mar 30, 2026 | 6.53 | 6.72 | 6.47 | 6.53 | 6.46 | 1.40% | 2,390,762 |
| Mar 27, 2026 | 6.26 | 6.47 | 6.25 | 6.44 | 6.37 | 2.88% | 1,813,016 |
| Mar 26, 2026 | 6.25 | 6.37 | 6.19 | 6.26 | 6.19 | 1.46% | 1,328,352 |
| Mar 25, 2026 | 5.93 | 6.24 | 5.93 | 6.17 | 6.10 | 1.65% | 1,724,053 |
| Mar 24, 2026 | 6.12 | 6.22 | 6.06 | 6.07 | 6.01 | 0.17% | 1,341,742 |
| Mar 23, 2026 | 5.90 | 6.09 | 5.76 | 6.06 | 6.00 | -3.04% | 2,995,809 |
| Mar 20, 2026 | 6.17 | 6.45 | 6.14 | 6.25 | 6.18 | 1.79% | 4,088,906 |
| Mar 19, 2026 | 5.66 | 6.15 | 5.65 | 6.14 | 6.07 | 9.06% | 2,895,707 |
| Mar 18, 2026 | 5.53 | 5.65 | 5.51 | 5.63 | 5.57 | 1.99% | 1,262,386 |
| Mar 17, 2026 | 5.61 | 5.71 | 5.51 | 5.52 | 5.46 | -0.36% | 1,615,934 |
| Mar 16, 2026 | 5.37 | 5.61 | 5.19 | 5.54 | 5.48 | 2.78% | 2,259,117 |
| Mar 13, 2026 | 5.20 | 5.39 | 5.02 | 5.39 | 5.33 | -4.43% | 2,261,252 |
| Mar 12, 2026 | 5.64 | 5.80 | 5.57 | 5.64 | 5.58 | 1.26% | 1,948,648 |
| Mar 11, 2026 | 5.27 | 5.68 | 5.27 | 5.57 | 5.51 | 4.11% | 1,856,488 |
| Mar 10, 2026 | 5.32 | 5.46 | 5.21 | 5.35 | 5.29 | -0.93% | 1,848,949 |
| Mar 9, 2026 | 5.56 | 5.60 | 5.33 | 5.40 | 5.34 | -0.92% | 2,342,516 |
| Mar 6, 2026 | 5.41 | 5.55 | 5.34 | 5.45 | 5.39 | 2.64% | 2,151,600 |
| Mar 5, 2026 | 5.25 | 5.38 | 5.18 | 5.31 | 5.25 | 1.34% | 1,078,881 |
| Mar 4, 2026 | 5.20 | 5.29 | 5.04 | 5.24 | 5.18 | -0.95% | 1,214,236 |
| Mar 3, 2026 | 5.24 | 5.33 | 5.00 | 5.29 | 5.23 | 1.54% | 2,102,863 |
| Mar 2, 2026 | 5.41 | 5.48 | 5.10 | 5.21 | 5.15 | 1.17% | 1,731,671 |
| Feb 27, 2026 | 5.10 | 5.22 | 5.05 | 5.15 | 5.10 | 2.64% | 1,257,402 |
| Feb 26, 2026 | 5.05 | 5.09 | 4.92 | 5.08 | 4.96 | -0.59% | 744,873 |
| Feb 25, 2026 | 5.23 | 5.23 | 5.05 | 5.11 | 4.99 | -1.54% | 694,643 |
| Feb 24, 2026 | 5.15 | 5.25 | 5.04 | 5.19 | 5.07 | 2.98% | 971,099 |
| Feb 23, 2026 | 5.15 | 5.23 | 4.98 | 5.04 | 4.92 | -2.14% | 782,427 |
| Feb 20, 2026 | 5.10 | 5.22 | 5.05 | 5.15 | 5.03 | 0.19% | 1,053,567 |
| Feb 19, 2026 | 4.96 | 5.19 | 4.94 | 5.14 | 5.02 | 5.76% | 1,498,436 |
| Feb 18, 2026 | 4.94 | 5.03 | 4.77 | 4.86 | 4.75 | 0.21% | 2,251,101 |
| Feb 17, 2026 | 4.98 | 5.03 | 4.74 | 4.85 | 4.74 | -1.62% | 785,922 |
| Feb 13, 2026 | 4.76 | 4.98 | 4.73 | 4.93 | 4.82 | 3.79% | 863,993 |
| Feb 12, 2026 | 4.91 | 4.94 | 4.68 | 4.75 | 4.64 | -4.81% | 1,096,313 |
| Feb 11, 2026 | 4.88 | 5.07 | 4.88 | 4.99 | 4.88 | 3.96% | 820,341 |
| Feb 10, 2026 | 4.86 | 4.90 | 4.75 | 4.80 | 4.69 | -1.84% | 879,718 |
| Feb 9, 2026 | 4.84 | 4.92 | 4.77 | 4.89 | 4.78 | 1.03% | 729,810 |
| Feb 6, 2026 | 4.66 | 4.86 | 4.55 | 4.84 | 4.73 | 4.54% | 1,219,454 |
| Feb 5, 2026 | 5.11 | 5.15 | 4.60 | 4.63 | 4.52 | -11.30% | 1,780,853 |
| Feb 4, 2026 | 5.24 | 5.38 | 5.15 | 5.22 | 5.10 | 0.77% | 979,738 |
| Feb 3, 2026 | 4.99 | 5.20 | 4.93 | 5.18 | 5.06 | 4.23% | 1,309,095 |