VAALCO Energy, Inc. Common Stock (EGY)
6.2700
+0.1800 (2.96%)
NYSE · Last Trade: Apr 2nd, 4:14 PM EDT
Historical Prices For VAALCO Energy, Inc. Common Stock (EGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2026 | 6.11 | 6.20 | 5.97 | 6.09 | 2,104,188 | 6.09 |
| 3/31/2026 | 6.54 | 6.71 | 6.20 | 6.34 | 2,377,513 | 6.34 |
| 3/30/2026 | 6.53 | 6.72 | 6.46 | 6.53 | 2,390,646 | 6.53 |
| 3/27/2026 | 6.26 | 6.47 | 6.25 | 6.44 | 1,813,017 | 6.44 |
| 3/26/2026 | 6.25 | 6.37 | 6.19 | 6.26 | 1,328,127 | 6.26 |
| 3/25/2026 | 5.93 | 6.24 | 5.93 | 6.17 | 1,724,051 | 6.17 |
| 3/24/2026 | 6.12 | 6.21 | 6.06 | 6.07 | 1,341,719 | 6.07 |
| 3/23/2026 | 5.90 | 6.09 | 5.76 | 6.06 | 2,995,616 | 6.06 |
| 3/20/2026 | 6.17 | 6.45 | 6.14 | 6.25 | 4,089,152 | 6.25 |
| 3/19/2026 | 5.66 | 6.15 | 5.65 | 6.14 | 2,895,339 | 6.14 |
| 3/18/2026 | 5.53 | 5.65 | 5.51 | 5.63 | 1,261,485 | 5.63 |
| 3/17/2026 | 5.61 | 5.71 | 5.51 | 5.52 | 1,614,334 | 5.52 |
| 3/16/2026 | 5.37 | 5.61 | 5.18 | 5.54 | 2,257,792 | 5.54 |
| 3/13/2026 | 5.20 | 5.39 | 5.02 | 5.39 | 2,261,252 | 5.39 |
| 3/12/2026 | 5.64 | 5.79 | 5.57 | 5.64 | 1,946,608 | 5.64 |
| 3/11/2026 | 5.27 | 5.68 | 5.27 | 5.57 | 1,855,756 | 5.57 |
| 3/10/2026 | 5.32 | 5.46 | 5.21 | 5.35 | 1,848,908 | 5.35 |
| 3/09/2026 | 5.56 | 5.60 | 5.33 | 5.40 | 2,342,519 | 5.40 |
| 3/06/2026 | 5.41 | 5.55 | 5.34 | 5.45 | 2,151,601 | 5.45 |
| 3/05/2026 | 5.25 | 5.38 | 5.17 | 5.31 | 1,076,780 | 5.31 |
| 3/04/2026 | 5.20 | 5.29 | 5.04 | 5.24 | 1,213,972 | 5.24 |
| 3/03/2026 | 5.24 | 5.33 | 5.00 | 5.29 | 2,101,479 | 5.29 |
| 3/02/2026 | 5.41 | 5.48 | 5.10 | 5.21 | 1,728,891 | 5.21 |
| 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 | 5.08 |
| 2/25/2026 | 5.23 | 5.23 | 5.04 | 5.11 | 694,012 | 5.11 |
| 2/24/2026 | 5.15 | 5.25 | 5.04 | 5.19 | 971,085 | 5.19 |
| 2/23/2026 | 5.15 | 5.23 | 4.97 | 5.04 | 782,313 | 5.04 |
| 2/20/2026 | 5.10 | 5.22 | 5.05 | 5.15 | 1,053,567 | 5.15 |
| 2/19/2026 | 4.96 | 5.19 | 4.94 | 5.14 | 1,492,965 | 5.14 |
| 2/18/2026 | 4.94 | 5.03 | 4.76 | 4.86 | 2,250,839 | 4.86 |
| 2/17/2026 | 4.98 | 5.03 | 4.74 | 4.85 | 785,823 | 4.85 |
| 2/13/2026 | 4.76 | 4.98 | 4.73 | 4.93 | 863,993 | 4.93 |
| 2/12/2026 | 4.91 | 4.94 | 4.67 | 4.75 | 1,096,006 | 4.75 |
| 2/11/2026 | 4.88 | 5.07 | 4.88 | 4.99 | 820,025 | 4.99 |
| 2/10/2026 | 4.86 | 4.90 | 4.75 | 4.80 | 879,717 | 4.80 |
| 2/09/2026 | 4.84 | 4.92 | 4.77 | 4.89 | 729,562 | 4.89 |
| 2/06/2026 | 4.66 | 4.86 | 4.55 | 4.84 | 1,219,454 | 4.84 |
| 2/05/2026 | 5.11 | 5.14 | 4.60 | 4.63 | 1,779,030 | 4.63 |
| 2/04/2026 | 5.24 | 5.38 | 5.15 | 5.22 | 978,578 | 5.22 |
| 2/03/2026 | 4.99 | 5.20 | 4.93 | 5.18 | 1,309,073 | 5.18 |
| 2/02/2026 | 4.91 | 5.13 | 4.83 | 4.97 | 1,299,421 | 4.97 |
| 1/30/2026 | 5.10 | 5.16 | 4.97 | 5.14 | 1,516,508 | 5.14 |
| 1/29/2026 | 5.00 | 5.36 | 5.00 | 5.17 | 2,614,855 | 5.17 |
| 1/28/2026 | 4.82 | 4.90 | 4.77 | 4.89 | 1,223,608 | 4.89 |
| 1/27/2026 | 4.75 | 4.82 | 4.63 | 4.76 | 1,304,059 | 4.76 |
| 1/26/2026 | 4.77 | 4.80 | 4.58 | 4.73 | 1,109,906 | 4.73 |
| 1/23/2026 | 4.80 | 4.91 | 4.71 | 4.75 | 984,405 | 4.75 |
| 1/22/2026 | 4.77 | 4.79 | 4.64 | 4.75 | 1,029,773 | 4.75 |
| 1/21/2026 | 4.61 | 4.84 | 4.61 | 4.81 | 1,551,772 | 4.81 |
| 1/20/2026 | 4.51 | 4.69 | 4.48 | 4.56 | 1,451,615 | 4.56 |
| 1/16/2026 | 4.41 | 4.62 | 4.39 | 4.50 | 1,585,433 | 4.50 |
| 1/15/2026 | 4.05 | 4.49 | 3.98 | 4.41 | 2,442,625 | 4.41 |
| 1/14/2026 | 3.93 | 4.26 | 3.91 | 4.17 | 2,128,782 | 4.17 |
| 1/13/2026 | 3.75 | 3.94 | 3.75 | 3.90 | 1,336,511 | 3.90 |
| 1/12/2026 | 3.64 | 3.75 | 3.60 | 3.72 | 933,935 | 3.72 |
| 1/09/2026 | 3.65 | 3.67 | 3.60 | 3.65 | 846,743 | 3.65 |
| 1/08/2026 | 3.48 | 3.66 | 3.48 | 3.61 | 954,013 | 3.61 |
| 1/07/2026 | 3.59 | 3.60 | 3.47 | 3.48 | 1,147,004 | 3.48 |
| 1/06/2026 | 3.63 | 3.65 | 3.58 | 3.60 | 848,448 | 3.60 |
| 1/05/2026 | 3.71 | 3.78 | 3.54 | 3.61 | 1,142,166 | 3.61 |
| 1/02/2026 | 3.62 | 3.69 | 3.60 | 3.66 | 816,253 | 3.66 |