NYSE : EGY
VAALCO Energy, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 6.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 666.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VAALCO Energy, Inc. (EGY) closed at 6.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.35 | 6.46 | 6.33 | 6.44 | 1,246,814 | +1.58% |
| 2026-10-29 | 6.42 | 6.45 | 6.275 | 6.34 | 1,443,863 | -1.40% |
| 2026-10-28 | 6.49 | 6.49 | 6.38 | 6.43 | 1,112,629 | +0.63% |
| 2026-10-27 | 6.46 | 6.56 | 6.36 | 6.39 | 1,524,553 | -1.69% |
| 2026-10-26 | 6.51 | 6.57 | 6.445 | 6.5 | 1,234,156 | -0.91% |
| 2026-10-23 | 6.26 | 6.59 | 6.21 | 6.56 | 1,395,444 | +5.30% |
| 2026-10-22 | 6.29 | 6.31 | 6.02 | 6.23 | 1,480,645 | -0.32% |
| 2026-10-21 | 6.22 | 6.28 | 6.165 | 6.25 | 1,233,706 | +0.16% |
| 2026-10-20 | 6.41 | 6.41 | 6.155 | 6.24 | 1,118,058 | -1.58% |
| 2026-10-19 | 6.15 | 6.37 | 6.15 | 6.34 | 1,416,231 | +2.26% |
| 2026-10-16 | 6.06 | 6.24 | 6.06 | 6.2 | 1,312,920 | +3.16% |
| 2026-10-15 | 6.04 | 6.07 | 5.92 | 6.01 | 1,165,343 | -0.83% |
| 2026-10-14 | 6.27 | 6.29 | 6.03 | 6.06 | 1,104,206 | -3.19% |
| 2026-10-13 | 6.12 | 6.275 | 6.08 | 6.26 | 1,117,248 | +2.62% |
| 2026-10-12 | 6.1 | 6.155 | 6.05 | 6.1 | 957,490 | +1.50% |
| 2026-10-09 | 5.96 | 6.105 | 5.96 | 6.01 | 1,239,942 | +0.17% |
| 2026-10-08 | 5.91 | 6.025 | 5.875 | 6 | 1,622,889 | +3.63% |
| 2026-10-07 | 5.85 | 5.915 | 5.74 | 5.79 | 1,190,008 | +0.17% |
| 2026-10-06 | 5.78 | 5.85 | 5.66 | 5.78 | 889,488 | -0.17% |
| 2026-10-05 | 5.73 | 5.915 | 5.625 | 5.79 | 1,371,092 | +1.05% |
| 2026-10-02 | 5.73 | 5.81 | 5.7 | 5.73 | 961,311 | -1.21% |
| 2026-10-01 | 5.66 | 5.805 | 5.62 | 5.8 | 903,462 | +2.47% |
| 2026-09-30 | 5.7 | 5.739 | 5.64 | 5.66 | 913,620 | +0.35% |
| 2026-09-29 | 5.67 | 5.73 | 5.63 | 5.64 | 1,333,574 | -2.08% |
| 2026-09-28 | 5.91 | 5.91 | 5.76 | 5.76 | 973,096 | -1.03% |
| 2026-09-25 | 5.85 | 5.875 | 5.75 | 5.82 | 1,268,825 | -2.02% |
| 2026-09-24 | 5.9 | 6.06 | 5.85 | 5.94 | 1,362,881 | +1.71% |
| 2026-09-23 | 5.88 | 5.9 | 5.8 | 5.84 | 1,039,416 | +0.00% |
| 2026-09-22 | 5.83 | 5.98 | 5.79 | 5.84 | 1,202,949 | -2.01% |
| 2026-09-21 | 6 | 6.02 | 5.815 | 5.96 | 1,532,250 | -1.65% |
| 2026-09-18 | 6.23 | 6.23 | 6.005 | 6.06 | 3,865,249 | -2.88% |
| 2026-09-17 | 6.06 | 6.25 | 6.04 | 6.24 | 983,362 | +1.13% |
| 2026-09-16 | 6.39 | 6.43 | 6.145 | 6.17 | 2,009,265 | -5.37% |
| 2026-09-15 | 6.3 | 6.59 | 6.3 | 6.52 | 1,813,603 | +3.99% |
| 2026-09-14 | 6.34 | 6.42 | 6.26 | 6.27 | 1,993,741 | -0.79% |
| 2026-09-11 | 6.18 | 6.32 | 6.165 | 6.32 | 994,460 | +1.28% |
| 2026-09-10 | 6.26 | 6.34 | 6.081 | 6.24 | 1,423,833 | +1.13% |
| 2026-09-09 | 6.2 | 6.25 | 6.125 | 6.17 | 1,027,481 | +1.48% |
| 2026-09-08 | 6.09 | 6.155 | 6.042 | 6.08 | 957,503 | +1.33% |
| 2026-09-04 | 6.02 | 6.045 | 5.915 | 6 | 737,322 | -0.66% |
| 2026-09-03 | 6.14 | 6.15 | 6 | 6.04 | 870,178 | -1.63% |
| 2026-09-02 | 5.93 | 6.195 | 5.91 | 6.14 | 1,406,721 | +2.50% |
| 2026-09-01 | 6.01 | 6.025 | 5.91 | 5.99 | 1,427,334 | +0.84% |
| 2026-08-31 | 5.9 | 6 | 5.83 | 5.94 | 1,058,287 | +2.95% |
| 2026-08-28 | 5.77 | 5.8 | 5.68 | 5.77 | 889,974 | +0.00% |
| 2026-08-27 | 5.69 | 5.775 | 5.631 | 5.77 | 1,057,365 | +1.41% |
| 2026-08-26 | 5.64 | 5.745 | 5.62 | 5.69 | 907,365 | -0.52% |
| 2026-08-25 | 5.64 | 5.775 | 5.608 | 5.72 | 920,058 | -1.04% |
| 2026-08-24 | 5.9 | 5.92 | 5.71 | 5.78 | 1,243,522 | -2.69% |
| 2026-08-21 | 5.99 | 6.01 | 5.87 | 5.94 | 2,460,755 | -0.46% |
| 2026-08-20 | 6.04 | 6.115 | 5.95 | 6.03 | 1,869,099 | +1.69% |
| 2026-08-19 | 5.88 | 6.02 | 5.875 | 5.93 | 1,188,177 | +1.72% |
| 2026-08-18 | 5.95 | 5.95 | 5.755 | 5.83 | 1,075,668 | -0.34% |
| 2026-08-17 | 5.8 | 5.92 | 5.715 | 5.85 | 1,115,426 | +1.21% |
| 2026-08-14 | 5.71 | 5.81 | 5.67 | 5.78 | 1,007,079 | +2.66% |
| 2026-08-13 | 5.61 | 5.73 | 5.53 | 5.63 | 1,324,211 | -1.57% |
| 2026-08-12 | 5.82 | 5.85 | 5.7 | 5.72 | 1,321,201 | -1.21% |
| 2026-08-11 | 5.75 | 5.885 | 5.725 | 5.79 | 1,304,578 | -0.34% |
| 2026-08-10 | 5.69 | 5.82 | 5.53 | 5.81 | 1,297,276 | +4.68% |
| 2026-08-07 | 5.507 | 5.81 | 5.459 | 5.55 | 2,227,670 | +7.56% |
| 2026-08-06 | 5.14 | 5.24 | 5.14 | 5.16 | 1,123,209 | +0.19% |
| 2026-08-05 | 5.23 | 5.23 | 5.075 | 5.15 | 1,169,957 | +0.00% |
| 2026-08-04 | 5.13 | 5.2 | 5.09 | 5.15 | 1,418,928 | -2.28% |
| 2026-08-03 | 5.12 | 5.31 | 5.11 | 5.27 | 866,304 | -1.13% |
| 2026-07-31 | 5.36 | 5.39 | 5.25 | 5.33 | 940,324 | +0.57% |
| 2026-07-30 | 5.21 | 5.315 | 5.205 | 5.3 | 720,177 | +0.95% |
| 2026-07-29 | 5.28 | 5.3 | 5.135 | 5.25 | 1,120,447 | +3.96% |
| 2026-07-28 | 5.17 | 5.18 | 5 | 5.05 | 1,313,030 | -2.13% |
| 2026-07-27 | 5.36 | 5.43 | 5.155 | 5.16 | 1,484,222 | -7.03% |
| 2026-07-24 | 5.66 | 5.705 | 5.5 | 5.55 | 965,253 | -2.80% |
| 2026-07-23 | 5.71 | 5.79 | 5.625 | 5.71 | 1,417,893 | +1.42% |
| 2026-07-22 | 5.52 | 5.65 | 5.52 | 5.63 | 1,127,128 | +3.49% |
| 2026-07-21 | 5.3 | 5.47 | 5.295 | 5.44 | 1,144,702 | +3.23% |
| 2026-07-20 | 5.27 | 5.35 | 5.185 | 5.27 | 962,363 | -0.57% |
| 2026-07-17 | 5.37 | 5.4 | 5.235 | 5.3 | 904,260 | +0.95% |
| 2026-07-16 | 5.3 | 5.39 | 5.24 | 5.25 | 1,018,018 | -0.94% |
| 2026-07-15 | 5.44 | 5.445 | 5.16 | 5.3 | 948,751 | -2.39% |
| 2026-07-14 | 5.5 | 5.52 | 5.375 | 5.43 | 1,003,971 | -0.55% |
| 2026-07-13 | 5.38 | 5.55 | 5.31 | 5.46 | 1,615,856 | +4.00% |
| 2026-07-10 | 5.39 | 5.39 | 5.175 | 5.25 | 1,048,877 | -0.57% |
| 2026-07-09 | 5.42 | 5.45 | 5.185 | 5.28 | 1,182,460 | -3.83% |
| 2026-07-08 | 5.45 | 5.53 | 5.34 | 5.49 | 1,358,991 | +4.97% |
| 2026-07-07 | 5.05 | 5.25 | 5.05 | 5.23 | 1,313,192 | +3.98% |
| 2026-07-06 | 5.05 | 5.09 | 4.96 | 5.03 | 935,804 | -0.59% |
| 2026-07-02 | 4.98 | 5.12 | 4.97 | 5.06 | 1,365,638 | +2.02% |
| 2026-07-01 | 5.05 | 5.175 | 4.95 | 4.96 | 1,572,843 | -2.36% |
| 2026-06-30 | 4.94 | 5.11 | 4.93 | 5.08 | 1,961,474 | +2.63% |
| 2026-06-29 | 4.94 | 5.01 | 4.855 | 4.95 | 1,440,379 | +0.41% |
| 2026-06-26 | 4.97 | 5.01 | 4.76 | 4.93 | 3,129,865 | -1.60% |
| 2026-06-25 | 4.98 | 5.04 | 4.91 | 5.01 | 1,610,834 | -0.60% |
| 2026-06-24 | 5.22 | 5.22 | 4.97 | 5.04 | 1,741,977 | -5.26% |
| 2026-06-23 | 5.4 | 5.465 | 5.295 | 5.32 | 1,090,037 | -2.39% |
| 2026-06-22 | 5.63 | 5.725 | 5.43 | 5.45 | 1,294,668 | -2.33% |
| 2026-06-18 | 5.45 | 5.595 | 5.35 | 5.58 | 4,332,955 | +0.54% |
| 2026-06-17 | 5.47 | 5.6 | 5.46 | 5.55 | 1,192,226 | +2.02% |
| 2026-06-16 | 5.31 | 5.47 | 5.31 | 5.44 | 1,355,312 | +0.37% |
| 2026-06-15 | 5.43 | 5.635 | 5.4 | 5.42 | 2,330,610 | -0.73% |
| 2026-06-12 | 5.36 | 5.565 | 5.35 | 5.46 | 856,138 | +0.18% |
| 2026-06-11 | 5.63 | 5.65 | 5.42 | 5.45 | 1,052,422 | -1.98% |
| 2026-06-10 | 5.53 | 5.62 | 5.51 | 5.56 | 840,882 | +2.96% |
| 2026-06-09 | 5.5 | 5.57 | 5.38 | 5.4 | 892,808 | -2.35% |
| 2026-06-08 | 5.43 | 5.585 | 5.42 | 5.53 | 840,343 | +4.54% |
| 2026-06-05 | 5.58 | 5.63 | 5.265 | 5.29 | 1,210,743 | -5.70% |
| 2026-06-04 | 5.4 | 5.635 | 5.36 | 5.61 | 749,770 | +2.56% |
| 2026-06-03 | 5.44 | 5.59 | 5.37 | 5.47 | 1,535,642 | +1.11% |
| 2026-06-02 | 5.44 | 5.52 | 5.405 | 5.41 | 778,469 | -0.55% |
| 2026-06-01 | 5.34 | 5.51 | 5.34 | 5.44 | 1,250,720 | +4.21% |
| 2026-05-29 | 5.26 | 5.265 | 5.125 | 5.22 | 1,271,705 | -1.88% |
| 2026-05-28 | 5.43 | 5.438 | 5.295 | 5.32 | 830,918 | +0.19% |
| 2026-05-27 | 5.41 | 5.41 | 5.29 | 5.31 | 1,247,526 | -3.80% |
| 2026-05-26 | 5.63 | 5.705 | 5.52 | 5.52 | 1,162,626 | -3.50% |
| 2026-05-22 | 5.78 | 5.78 | 5.665 | 5.72 | 1,056,665 | -1.51% |
| 2026-05-21 | 6 | 6.03 | 5.82 | 5.87 | 1,481,405 | +0.00% |
| 2026-05-20 | 5.93 | 6.12 | 5.811 | 5.87 | 1,360,703 | -1.84% |
| 2026-05-19 | 6.13 | 6.14 | 5.97 | 5.98 | 969,135 | -1.48% |
| 2026-05-18 | 5.9 | 6.165 | 5.855 | 6.07 | 1,075,412 | +1.51% |
| 2026-05-15 | 6.11 | 6.11 | 5.935 | 5.98 | 1,162,409 | -0.33% |
| 2026-05-14 | 6 | 6.1 | 5.98 | 6 | 967,558 | -0.99% |
| 2026-05-13 | 6.09 | 6.15 | 6.01 | 6.06 | 1,109,415 | -0.16% |
| 2026-05-12 | 6.16 | 6.17 | 5.97 | 6.07 | 1,340,660 | +0.17% |