VAALCO Energy, Inc. Common Stock (EGY)
5.2200
+5.2195 (1043900.00%)
NYSE· Last Trade: Jun 1st, 2:37 AM EDT
Historical Prices For VAALCO Energy, Inc. Common Stock (EGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 5.26 | 5.12 | 5.22 | 1,271,706 | 5.22 |
| 5/28/2026 | 5.43 | 5.44 | 5.29 | 5.32 | 830,722 | 5.32 |
| 5/27/2026 | 5.41 | 5.41 | 5.29 | 5.31 | 1,247,427 | 5.31 |
| 5/26/2026 | 5.63 | 5.71 | 5.52 | 5.52 | 1,162,572 | 5.52 |
| 5/22/2026 | 5.78 | 5.78 | 5.67 | 5.72 | 1,056,666 | 5.72 |
| 5/21/2026 | 6.00 | 6.03 | 5.82 | 5.87 | 1,481,305 | 5.81 |
| 5/20/2026 | 5.93 | 6.12 | 5.81 | 5.87 | 1,360,699 | 5.81 |
| 5/19/2026 | 6.13 | 6.14 | 5.97 | 5.98 | 969,136 | 5.92 |
| 5/18/2026 | 5.90 | 6.17 | 5.86 | 6.07 | 1,075,407 | 6.00 |
| 5/15/2026 | 6.11 | 6.11 | 5.93 | 5.98 | 1,162,410 | 5.92 |
| 5/14/2026 | 6.00 | 6.10 | 6.00 | 6.00 | 967,518 | 5.94 |
| 5/13/2026 | 6.09 | 6.15 | 6.01 | 6.06 | 1,109,416 | 5.99 |
| 5/12/2026 | 6.16 | 6.17 | 5.97 | 6.07 | 1,340,605 | 6.00 |
| 5/11/2026 | 5.82 | 6.08 | 5.79 | 6.06 | 1,885,230 | 5.99 |
| 5/08/2026 | 5.73 | 5.83 | 5.51 | 5.60 | 2,732,542 | 5.54 |
| 5/07/2026 | 5.95 | 6.02 | 5.80 | 5.97 | 1,865,097 | 5.91 |
| 5/06/2026 | 6.11 | 6.21 | 6.00 | 6.04 | 2,071,355 | 5.98 |
| 5/05/2026 | 6.59 | 6.66 | 6.50 | 6.52 | 945,429 | 6.45 |
| 5/04/2026 | 6.55 | 6.67 | 6.46 | 6.67 | 1,137,738 | 6.60 |
| 5/01/2026 | 6.50 | 6.53 | 6.28 | 6.48 | 876,008 | 6.41 |
| 4/30/2026 | 6.49 | 6.67 | 6.49 | 6.57 | 996,716 | 6.50 |
| 4/29/2026 | 6.67 | 6.69 | 6.53 | 6.66 | 1,152,923 | 6.59 |
| 4/28/2026 | 6.40 | 6.60 | 6.39 | 6.56 | 1,687,909 | 6.49 |
| 4/27/2026 | 6.18 | 6.29 | 6.17 | 6.25 | 1,166,772 | 6.18 |
| 4/24/2026 | 6.18 | 6.21 | 6.08 | 6.10 | 855,133 | 6.03 |
| 4/23/2026 | 6.09 | 6.26 | 6.06 | 6.22 | 1,299,124 | 6.15 |
| 4/22/2026 | 5.93 | 6.14 | 5.88 | 6.05 | 2,017,825 | 5.99 |
| 4/21/2026 | 5.58 | 6.09 | 5.58 | 5.94 | 3,294,906 | 5.88 |
| 4/20/2026 | 5.35 | 5.42 | 5.26 | 5.35 | 1,249,948 | 5.29 |
| 4/17/2026 | 5.25 | 5.36 | 5.08 | 5.32 | 2,288,692 | 5.26 |
| 4/16/2026 | 5.67 | 5.71 | 5.47 | 5.54 | 2,078,586 | 5.48 |
| 4/15/2026 | 5.75 | 5.82 | 5.68 | 5.69 | 906,520 | 5.63 |
| 4/14/2026 | 5.78 | 5.79 | 5.63 | 5.77 | 1,575,296 | 5.71 |
| 4/13/2026 | 6.00 | 6.05 | 5.84 | 5.87 | 1,211,610 | 5.81 |
| 4/10/2026 | 5.74 | 5.82 | 5.65 | 5.80 | 965,660 | 5.74 |
| 4/09/2026 | 6.01 | 6.05 | 5.79 | 5.80 | 1,518,724 | 5.74 |
| 4/08/2026 | 5.72 | 5.98 | 5.55 | 5.97 | 2,943,724 | 5.91 |
| 4/07/2026 | 6.36 | 6.47 | 6.29 | 6.41 | 1,194,666 | 6.34 |
| 4/06/2026 | 6.21 | 6.32 | 6.20 | 6.27 | 1,001,033 | 6.20 |
| 4/02/2026 | 6.34 | 6.52 | 6.20 | 6.26 | 1,415,713 | 6.19 |
| 4/01/2026 | 6.11 | 6.20 | 5.97 | 6.09 | 2,104,188 | 6.02 |
| 3/31/2026 | 6.54 | 6.71 | 6.20 | 6.34 | 2,377,513 | 6.27 |
| 3/30/2026 | 6.53 | 6.72 | 6.46 | 6.53 | 2,390,646 | 6.46 |
| 3/27/2026 | 6.26 | 6.47 | 6.25 | 6.44 | 1,813,017 | 6.37 |
| 3/26/2026 | 6.25 | 6.37 | 6.19 | 6.26 | 1,328,128 | 6.19 |
| 3/25/2026 | 5.93 | 6.24 | 5.93 | 6.17 | 1,724,051 | 6.10 |
| 3/24/2026 | 6.12 | 6.21 | 6.06 | 6.07 | 1,341,719 | 6.00 |
| 3/23/2026 | 5.90 | 6.09 | 5.76 | 6.06 | 2,995,616 | 5.99 |
| 3/20/2026 | 6.17 | 6.45 | 6.14 | 6.25 | 4,089,152 | 6.18 |
| 3/19/2026 | 5.66 | 6.15 | 5.65 | 6.14 | 2,895,339 | 6.07 |
| 3/18/2026 | 5.53 | 5.65 | 5.51 | 5.63 | 1,261,485 | 5.57 |
| 3/17/2026 | 5.61 | 5.71 | 5.51 | 5.52 | 1,614,334 | 5.46 |
| 3/16/2026 | 5.37 | 5.61 | 5.18 | 5.54 | 2,257,792 | 5.48 |
| 3/13/2026 | 5.20 | 5.39 | 5.02 | 5.39 | 2,261,252 | 5.33 |
| 3/12/2026 | 5.64 | 5.79 | 5.57 | 5.64 | 1,946,608 | 5.58 |
| 3/11/2026 | 5.27 | 5.68 | 5.27 | 5.57 | 1,855,756 | 5.51 |
| 3/10/2026 | 5.32 | 5.46 | 5.21 | 5.35 | 1,848,908 | 5.29 |
| 3/09/2026 | 5.56 | 5.60 | 5.33 | 5.40 | 2,342,419 | 5.34 |
| 3/06/2026 | 5.41 | 5.55 | 5.34 | 5.45 | 2,151,601 | 5.39 |
| 3/05/2026 | 5.25 | 5.38 | 5.17 | 5.31 | 1,076,780 | 5.25 |
| 3/04/2026 | 5.20 | 5.29 | 5.04 | 5.24 | 1,213,972 | 5.18 |
| 3/03/2026 | 5.24 | 5.33 | 5.00 | 5.29 | 2,101,479 | 5.23 |
| 3/02/2026 | 5.41 | 5.48 | 5.10 | 5.21 | 1,728,891 | 5.15 |