VAALCO Energy, Inc. Common Stock (EGY)
5.9400
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 9:21 AM EDT
Historical Prices For VAALCO Energy, Inc. Common Stock (EGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 5.90 | 6.00 | 5.83 | 5.94 | 1,059,589 | 5.94 |
| 8/28/2026 | 5.77 | 5.80 | 5.68 | 5.77 | 896,414 | 5.77 |
| 8/27/2026 | 5.69 | 5.78 | 5.63 | 5.77 | 1,057,634 | 5.77 |
| 8/26/2026 | 5.64 | 5.75 | 5.62 | 5.69 | 907,368 | 5.69 |
| 8/25/2026 | 5.64 | 5.78 | 5.61 | 5.72 | 921,703 | 5.72 |
| 8/24/2026 | 5.90 | 5.92 | 5.71 | 5.78 | 1,244,592 | 5.78 |
| 8/21/2026 | 5.99 | 6.01 | 5.87 | 5.94 | 2,462,024 | 5.94 |
| 8/20/2026 | 6.04 | 6.12 | 5.95 | 6.03 | 1,869,171 | 5.97 |
| 8/19/2026 | 5.88 | 6.02 | 5.88 | 5.93 | 1,188,176 | 5.87 |
| 8/18/2026 | 5.95 | 5.95 | 5.75 | 5.83 | 1,075,645 | 5.77 |
| 8/17/2026 | 5.80 | 5.92 | 5.71 | 5.85 | 1,115,426 | 5.79 |
| 8/14/2026 | 5.71 | 5.81 | 5.67 | 5.78 | 1,007,079 | 5.72 |
| 8/13/2026 | 5.61 | 5.73 | 5.53 | 5.63 | 1,324,211 | 5.57 |
| 8/12/2026 | 5.82 | 5.85 | 5.70 | 5.72 | 1,321,197 | 5.66 |
| 8/11/2026 | 5.75 | 5.88 | 5.72 | 5.79 | 1,304,578 | 5.73 |
| 8/10/2026 | 5.69 | 5.82 | 5.53 | 5.81 | 1,296,923 | 5.75 |
| 8/07/2026 | 5.51 | 5.81 | 5.46 | 5.55 | 2,227,671 | 5.49 |
| 8/06/2026 | 5.14 | 5.24 | 5.14 | 5.16 | 1,123,170 | 5.11 |
| 8/05/2026 | 5.23 | 5.23 | 5.08 | 5.15 | 1,169,957 | 5.10 |
| 8/04/2026 | 5.13 | 5.20 | 5.09 | 5.15 | 1,418,928 | 5.10 |
| 8/03/2026 | 5.12 | 5.31 | 5.11 | 5.27 | 866,203 | 5.21 |
| 7/31/2026 | 5.36 | 5.39 | 5.25 | 5.33 | 940,325 | 5.27 |
| 7/30/2026 | 5.21 | 5.32 | 5.21 | 5.30 | 720,177 | 5.24 |
| 7/29/2026 | 5.28 | 5.30 | 5.13 | 5.25 | 1,120,447 | 5.20 |
| 7/28/2026 | 5.17 | 5.18 | 5.00 | 5.05 | 1,313,030 | 5.00 |
| 7/27/2026 | 5.36 | 5.43 | 5.16 | 5.16 | 1,484,122 | 5.11 |
| 7/24/2026 | 5.66 | 5.71 | 5.50 | 5.55 | 965,254 | 5.49 |
| 7/23/2026 | 5.71 | 5.79 | 5.63 | 5.71 | 1,417,861 | 5.65 |
| 7/22/2026 | 5.52 | 5.65 | 5.52 | 5.63 | 1,127,080 | 5.57 |
| 7/21/2026 | 5.30 | 5.47 | 5.29 | 5.44 | 1,144,703 | 5.38 |
| 7/20/2026 | 5.27 | 5.35 | 5.18 | 5.27 | 962,197 | 5.21 |
| 7/17/2026 | 5.37 | 5.40 | 5.24 | 5.30 | 904,262 | 5.24 |
| 7/16/2026 | 5.30 | 5.39 | 5.24 | 5.25 | 1,018,017 | 5.20 |
| 7/15/2026 | 5.44 | 5.45 | 5.16 | 5.30 | 948,740 | 5.24 |
| 7/14/2026 | 5.50 | 5.52 | 5.38 | 5.43 | 1,002,069 | 5.37 |
| 7/13/2026 | 5.38 | 5.55 | 5.31 | 5.46 | 1,610,857 | 5.40 |
| 7/10/2026 | 5.39 | 5.39 | 5.17 | 5.25 | 1,048,878 | 5.20 |
| 7/09/2026 | 5.42 | 5.45 | 5.18 | 5.28 | 1,182,461 | 5.22 |
| 7/08/2026 | 5.45 | 5.53 | 5.34 | 5.49 | 1,358,992 | 5.43 |
| 7/07/2026 | 5.05 | 5.25 | 5.05 | 5.23 | 1,312,317 | 5.18 |
| 7/06/2026 | 5.05 | 5.09 | 4.96 | 5.03 | 935,804 | 4.98 |
| 7/02/2026 | 4.98 | 5.12 | 4.97 | 5.06 | 1,365,638 | 5.01 |
| 7/01/2026 | 5.05 | 5.17 | 4.95 | 4.96 | 1,572,819 | 4.91 |
| 6/30/2026 | 4.94 | 5.11 | 4.93 | 5.08 | 1,961,469 | 5.03 |
| 6/29/2026 | 4.94 | 5.01 | 4.86 | 4.95 | 1,440,378 | 4.90 |
| 6/26/2026 | 4.97 | 5.01 | 4.76 | 4.93 | 3,129,866 | 4.88 |
| 6/25/2026 | 4.98 | 5.04 | 4.91 | 5.01 | 1,610,833 | 4.96 |
| 6/24/2026 | 5.22 | 5.22 | 4.97 | 5.04 | 1,741,978 | 4.99 |
| 6/23/2026 | 5.40 | 5.46 | 5.29 | 5.32 | 1,090,038 | 5.26 |
| 6/22/2026 | 5.63 | 5.72 | 5.43 | 5.45 | 1,294,668 | 5.39 |
| 6/18/2026 | 5.45 | 5.59 | 5.35 | 5.58 | 4,332,957 | 5.52 |
| 6/17/2026 | 5.47 | 5.60 | 5.46 | 5.55 | 1,192,218 | 5.49 |
| 6/16/2026 | 5.31 | 5.47 | 5.31 | 5.44 | 1,355,311 | 5.38 |
| 6/15/2026 | 5.43 | 5.63 | 5.40 | 5.42 | 2,329,481 | 5.36 |
| 6/12/2026 | 5.36 | 5.57 | 5.35 | 5.46 | 856,139 | 5.40 |
| 6/11/2026 | 5.63 | 5.65 | 5.42 | 5.45 | 1,052,062 | 5.39 |
| 6/10/2026 | 5.53 | 5.62 | 5.51 | 5.56 | 840,824 | 5.50 |
| 6/09/2026 | 5.50 | 5.57 | 5.38 | 5.40 | 892,808 | 5.34 |
| 6/08/2026 | 5.43 | 5.58 | 5.42 | 5.53 | 840,343 | 5.47 |
| 6/05/2026 | 5.58 | 5.63 | 5.26 | 5.29 | 1,210,743 | 5.23 |
| 6/04/2026 | 5.40 | 5.63 | 5.36 | 5.61 | 749,772 | 5.55 |
| 6/03/2026 | 5.44 | 5.59 | 5.37 | 5.47 | 1,535,440 | 5.41 |
| 6/02/2026 | 5.44 | 5.52 | 5.41 | 5.41 | 778,469 | 5.35 |
| 6/01/2026 | 5.34 | 5.51 | 5.34 | 5.44 | 1,250,721 | 5.38 |