VAALCO Energy, Inc. Common Stock (EGY)
5.8000
-0.6400 (-9.94%)
NYSE · Last Trade: Nov 2nd, 10:43 PM EST
Historical Prices For VAALCO Energy, Inc. Common Stock (EGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/02/2026 | 6.30 | 6.32 | 5.79 | 5.80 | 2,226,471 | 5.80 |
| 10/30/2026 | 6.35 | 6.46 | 6.33 | 6.44 | 1,246,815 | 6.44 |
| 10/29/2026 | 6.42 | 6.45 | 6.28 | 6.34 | 1,443,860 | 6.34 |
| 10/28/2026 | 6.49 | 6.49 | 6.38 | 6.43 | 1,112,629 | 6.43 |
| 10/27/2026 | 6.46 | 6.56 | 6.36 | 6.39 | 1,524,552 | 6.39 |
| 10/26/2026 | 6.51 | 6.57 | 6.45 | 6.50 | 1,234,156 | 6.50 |
| 10/23/2026 | 6.26 | 6.59 | 6.21 | 6.56 | 1,395,445 | 6.56 |
| 10/22/2026 | 6.29 | 6.31 | 6.02 | 6.23 | 1,480,643 | 6.23 |
| 10/21/2026 | 6.22 | 6.28 | 6.17 | 6.25 | 1,233,705 | 6.25 |
| 10/20/2026 | 6.41 | 6.41 | 6.16 | 6.24 | 1,115,054 | 6.24 |
| 10/19/2026 | 6.15 | 6.37 | 6.15 | 6.34 | 1,416,081 | 6.34 |
| 10/16/2026 | 6.06 | 6.24 | 6.06 | 6.20 | 1,312,938 | 6.20 |
| 10/15/2026 | 6.04 | 6.07 | 5.92 | 6.01 | 1,165,400 | 6.01 |
| 10/14/2026 | 6.27 | 6.29 | 6.03 | 6.06 | 1,104,262 | 6.06 |
| 10/13/2026 | 6.12 | 6.28 | 6.08 | 6.26 | 1,117,250 | 6.26 |
| 10/12/2026 | 6.10 | 6.16 | 6.05 | 6.10 | 958,174 | 6.10 |
| 10/09/2026 | 5.96 | 6.11 | 5.96 | 6.01 | 1,239,992 | 6.01 |
| 10/08/2026 | 5.91 | 6.03 | 5.88 | 6.00 | 1,623,316 | 6.00 |
| 10/07/2026 | 5.85 | 5.92 | 5.74 | 5.79 | 1,190,265 | 5.79 |
| 10/06/2026 | 5.78 | 5.85 | 5.66 | 5.78 | 894,655 | 5.78 |
| 10/05/2026 | 5.73 | 5.92 | 5.63 | 5.79 | 1,371,093 | 5.79 |
| 10/02/2026 | 5.73 | 5.81 | 5.70 | 5.73 | 961,743 | 5.73 |
| 10/01/2026 | 5.66 | 5.80 | 5.62 | 5.80 | 903,745 | 5.80 |
| 9/30/2026 | 5.70 | 5.74 | 5.64 | 5.66 | 915,235 | 5.66 |
| 9/29/2026 | 5.67 | 5.73 | 5.63 | 5.64 | 1,333,792 | 5.64 |
| 9/28/2026 | 5.91 | 5.91 | 5.76 | 5.76 | 973,104 | 5.76 |
| 9/25/2026 | 5.85 | 5.88 | 5.75 | 5.82 | 1,268,842 | 5.82 |
| 9/24/2026 | 5.90 | 6.06 | 5.85 | 5.94 | 1,363,060 | 5.94 |
| 9/23/2026 | 5.88 | 5.90 | 5.80 | 5.84 | 1,039,514 | 5.84 |
| 9/22/2026 | 5.83 | 5.98 | 5.79 | 5.84 | 1,203,053 | 5.84 |
| 9/21/2026 | 6.00 | 6.02 | 5.82 | 5.96 | 1,532,300 | 5.96 |
| 9/18/2026 | 6.23 | 6.23 | 6.00 | 6.06 | 3,897,958 | 6.06 |
| 9/17/2026 | 6.06 | 6.25 | 6.04 | 6.24 | 983,394 | 6.24 |
| 9/16/2026 | 6.39 | 6.43 | 6.14 | 6.17 | 2,009,633 | 6.17 |
| 9/15/2026 | 6.30 | 6.59 | 6.30 | 6.52 | 1,813,732 | 6.52 |
| 9/14/2026 | 6.34 | 6.42 | 6.26 | 6.27 | 1,994,096 | 6.27 |
| 9/11/2026 | 6.18 | 6.32 | 6.17 | 6.32 | 994,538 | 6.32 |
| 9/10/2026 | 6.26 | 6.34 | 6.08 | 6.24 | 1,423,897 | 6.24 |
| 9/09/2026 | 6.20 | 6.25 | 6.13 | 6.17 | 1,042,891 | 6.17 |
| 9/08/2026 | 6.09 | 6.16 | 6.04 | 6.08 | 975,046 | 6.08 |
| 9/04/2026 | 6.02 | 6.04 | 5.91 | 6.00 | 747,559 | 6.00 |
| 9/03/2026 | 6.14 | 6.15 | 6.00 | 6.04 | 871,520 | 6.04 |
| 9/02/2026 | 5.93 | 6.20 | 5.91 | 6.14 | 1,407,158 | 6.14 |
| 9/01/2026 | 6.01 | 6.03 | 5.91 | 5.99 | 1,429,056 | 5.99 |
| 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 |