VAALCO Energy, Inc. Common Stock (EGY)
3.9300
+0.1700 (4.52%)
NYSE · Last Trade: Oct 24th, 1:50 AM EDT
Historical Prices For VAALCO Energy, Inc. Common Stock (EGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.89 | 3.97 | 3.88 | 3.93 | 782,513 | 3.93 |
| 10/22/2025 | 3.73 | 3.77 | 3.70 | 3.76 | 535,580 | 3.76 |
| 10/21/2025 | 3.80 | 3.82 | 3.68 | 3.69 | 568,784 | 3.69 |
| 10/20/2025 | 3.74 | 3.78 | 3.66 | 3.77 | 707,191 | 3.77 |
| 10/17/2025 | 3.71 | 3.76 | 3.62 | 3.71 | 678,931 | 3.71 |
| 10/16/2025 | 3.83 | 3.86 | 3.68 | 3.73 | 801,518 | 3.73 |
| 10/15/2025 | 3.85 | 3.92 | 3.79 | 3.83 | 740,032 | 3.83 |
| 10/14/2025 | 3.76 | 3.84 | 3.75 | 3.82 | 759,787 | 3.82 |
| 10/13/2025 | 3.85 | 3.89 | 3.79 | 3.86 | 649,514 | 3.86 |
| 10/10/2025 | 3.87 | 3.90 | 3.75 | 3.75 | 784,852 | 3.75 |
| 10/09/2025 | 4.01 | 4.08 | 3.91 | 3.92 | 593,989 | 3.92 |
| 10/08/2025 | 4.06 | 0.00 | 3.97 | 4.02 | 521,935 | 4.02 |
| 10/07/2025 | 4.09 | 4.11 | 4.00 | 4.05 | 445,369 | 4.05 |
| 10/06/2025 | 4.06 | 4.14 | 4.04 | 4.08 | 627,020 | 4.08 |
| 10/03/2025 | 3.93 | 4.04 | 3.93 | 4.01 | 734,924 | 4.01 |
| 10/02/2025 | 4.02 | 4.09 | 3.87 | 3.90 | 829,582 | 3.90 |
| 10/01/2025 | 3.98 | 4.08 | 3.97 | 4.05 | 529,282 | 4.05 |
| 9/30/2025 | 4.00 | 4.04 | 3.97 | 4.02 | 758,206 | 4.02 |
| 9/29/2025 | 4.24 | 4.25 | 4.03 | 4.05 | 793,769 | 4.05 |
| 9/26/2025 | 4.26 | 4.39 | 4.22 | 4.25 | 725,648 | 4.25 |
| 9/25/2025 | 4.27 | 4.30 | 4.19 | 4.24 | 636,413 | 4.24 |
| 9/24/2025 | 4.31 | 4.39 | 4.30 | 4.30 | 528,399 | 4.30 |
| 9/23/2025 | 4.15 | 4.36 | 4.15 | 4.26 | 916,587 | 4.26 |
| 9/22/2025 | 4.14 | 4.19 | 4.08 | 4.11 | 672,324 | 4.11 |
| 9/19/2025 | 4.28 | 4.31 | 4.13 | 4.14 | 1,156,420 | 4.14 |
| 9/18/2025 | 4.22 | 4.31 | 4.19 | 4.30 | 595,313 | 4.30 |
| 9/17/2025 | 4.26 | 4.35 | 4.19 | 4.21 | 694,308 | 4.21 |
| 9/16/2025 | 4.08 | 4.29 | 4.07 | 4.28 | 1,199,563 | 4.28 |
| 9/15/2025 | 4.03 | 4.10 | 3.95 | 4.05 | 623,984 | 4.05 |
| 9/12/2025 | 4.03 | 4.11 | 4.01 | 4.02 | 738,222 | 4.02 |
| 9/11/2025 | 3.96 | 4.01 | 3.92 | 4.00 | 600,319 | 4.00 |
| 9/10/2025 | 3.87 | 3.99 | 3.85 | 3.99 | 594,103 | 3.99 |
| 9/09/2025 | 3.80 | 3.96 | 3.80 | 3.86 | 712,994 | 3.86 |
| 9/08/2025 | 3.84 | 3.90 | 3.78 | 3.80 | 569,191 | 3.80 |
| 9/05/2025 | 3.89 | 3.94 | 3.79 | 3.83 | 739,394 | 3.83 |
| 9/04/2025 | 3.82 | 3.94 | 3.78 | 3.94 | 639,763 | 3.94 |
| 9/03/2025 | 3.89 | 3.96 | 3.80 | 3.81 | 665,315 | 3.81 |
| 9/02/2025 | 3.87 | 3.95 | 3.86 | 3.94 | 592,198 | 3.94 |
| 8/29/2025 | 3.91 | 3.96 | 3.87 | 3.88 | 541,480 | 3.88 |
| 8/28/2025 | 3.87 | 3.91 | 3.81 | 3.90 | 488,725 | 3.90 |
| 8/27/2025 | 3.78 | 3.90 | 3.77 | 3.87 | 780,002 | 3.87 |
| 8/26/2025 | 3.86 | 3.91 | 3.78 | 3.80 | 755,109 | 3.80 |
| 8/25/2025 | 3.94 | 3.98 | 3.87 | 3.90 | 680,779 | 3.90 |
| 8/22/2025 | 3.81 | 4.00 | 3.81 | 3.96 | 1,363,294 | 3.96 |
| 8/21/2025 | 3.73 | 3.87 | 3.71 | 3.86 | 1,095,257 | 3.80 |
| 8/20/2025 | 3.73 | 3.78 | 3.69 | 3.73 | 700,380 | 3.67 |
| 8/19/2025 | 3.70 | 3.76 | 3.67 | 3.70 | 586,408 | 3.64 |
| 8/18/2025 | 3.70 | 3.77 | 3.62 | 3.70 | 727,400 | 3.64 |
| 8/15/2025 | 3.74 | 3.78 | 3.67 | 3.70 | 1,991,496 | 3.64 |
| 8/14/2025 | 3.71 | 3.77 | 3.65 | 3.76 | 973,094 | 3.70 |
| 8/13/2025 | 3.80 | 3.85 | 3.67 | 3.76 | 1,042,320 | 3.70 |
| 8/12/2025 | 3.65 | 3.83 | 3.60 | 3.81 | 810,833 | 3.75 |
| 8/11/2025 | 3.78 | 3.82 | 3.60 | 3.60 | 1,090,901 | 3.54 |
| 8/08/2025 | 3.74 | 3.82 | 3.62 | 3.75 | 1,158,162 | 3.69 |
| 8/07/2025 | 3.70 | 3.76 | 3.54 | 3.56 | 762,425 | 3.50 |
| 8/06/2025 | 3.68 | 3.77 | 3.65 | 3.65 | 365,402 | 3.59 |
| 8/05/2025 | 3.60 | 3.68 | 3.58 | 3.68 | 478,236 | 3.62 |
| 8/04/2025 | 3.60 | 3.62 | 3.57 | 3.59 | 456,559 | 3.53 |
| 8/01/2025 | 3.70 | 3.71 | 3.58 | 3.60 | 713,241 | 3.54 |
| 7/31/2025 | 3.80 | 3.85 | 3.70 | 3.72 | 542,728 | 3.66 |
| 7/30/2025 | 3.91 | 3.92 | 3.79 | 3.83 | 613,953 | 3.77 |
| 7/29/2025 | 3.88 | 3.94 | 3.84 | 3.91 | 579,669 | 3.85 |
| 7/28/2025 | 3.79 | 3.90 | 3.79 | 3.88 | 642,584 | 3.82 |
| 7/25/2025 | 3.83 | 3.84 | 3.75 | 3.76 | 379,477 | 3.70 |
| 7/24/2025 | 3.76 | 3.83 | 3.73 | 3.83 | 481,692 | 3.77 |