VAALCO Energy, Inc. Common Stock (EGY)
3.4400
+0.0800 (2.38%)
NYSE · Last Trade: Jun 7th, 12:00 AM EDT
Historical Prices For VAALCO Energy, Inc. Common Stock (EGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 3.42 | 3.52 | 3.40 | 3.44 | 975,556 | 3.44 |
| 6/05/2025 | 3.34 | 3.42 | 3.30 | 3.36 | 1,030,104 | 3.36 |
| 6/04/2025 | 3.37 | 3.49 | 3.32 | 3.33 | 807,355 | 3.33 |
| 6/03/2025 | 3.26 | 3.43 | 3.22 | 3.39 | 1,034,635 | 3.39 |
| 6/02/2025 | 3.20 | 3.32 | 3.19 | 3.25 | 1,103,837 | 3.25 |
| 5/30/2025 | 3.22 | 3.23 | 3.16 | 3.17 | 3,515,838 | 3.17 |
| 5/29/2025 | 3.26 | 3.31 | 3.21 | 3.27 | 906,218 | 3.27 |
| 5/28/2025 | 3.30 | 3.33 | 3.25 | 3.25 | 859,560 | 3.25 |
| 5/27/2025 | 3.23 | 3.30 | 3.19 | 3.28 | 1,326,504 | 3.28 |
| 5/23/2025 | 3.16 | 3.24 | 3.14 | 3.21 | 1,066,303 | 3.21 |
| 5/22/2025 | 3.29 | 3.29 | 3.21 | 3.26 | 1,092,892 | 3.20 |
| 5/21/2025 | 3.34 | 3.37 | 3.29 | 3.29 | 902,659 | 3.23 |
| 5/20/2025 | 3.42 | 3.43 | 3.36 | 3.37 | 653,686 | 3.30 |
| 5/19/2025 | 3.45 | 3.45 | 3.38 | 3.43 | 984,239 | 3.36 |
| 5/16/2025 | 3.52 | 3.57 | 3.45 | 3.49 | 684,680 | 3.42 |
| 5/15/2025 | 3.54 | 3.55 | 3.48 | 3.52 | 825,530 | 3.45 |
| 5/14/2025 | 3.78 | 3.78 | 3.56 | 3.57 | 1,042,189 | 3.50 |
| 5/13/2025 | 3.56 | 3.88 | 3.56 | 3.83 | 1,300,056 | 3.76 |
| 5/12/2025 | 3.63 | 3.71 | 3.50 | 3.53 | 1,298,972 | 3.46 |
| 5/09/2025 | 3.35 | 3.57 | 3.35 | 3.43 | 646,307 | 3.36 |
| 5/08/2025 | 3.29 | 3.47 | 3.29 | 3.44 | 1,004,657 | 3.37 |
| 5/07/2025 | 3.35 | 3.35 | 3.21 | 3.25 | 908,336 | 3.19 |
| 5/06/2025 | 3.30 | 3.38 | 3.28 | 3.31 | 838,563 | 3.25 |
| 5/05/2025 | 3.34 | 3.38 | 3.26 | 3.28 | 595,154 | 3.22 |
| 5/02/2025 | 3.40 | 3.44 | 3.33 | 3.38 | 785,135 | 3.31 |
| 5/01/2025 | 3.27 | 3.43 | 3.27 | 3.38 | 738,122 | 3.31 |
| 4/30/2025 | 3.36 | 3.37 | 3.25 | 3.27 | 598,719 | 3.21 |
| 4/29/2025 | 3.40 | 3.43 | 3.38 | 3.40 | 398,068 | 3.33 |
| 4/28/2025 | 3.42 | 3.48 | 3.39 | 3.45 | 427,567 | 3.38 |
| 4/25/2025 | 3.41 | 3.45 | 3.37 | 3.42 | 495,915 | 3.35 |
| 4/24/2025 | 3.40 | 3.47 | 3.39 | 3.44 | 509,514 | 3.37 |
| 4/23/2025 | 3.52 | 3.54 | 3.37 | 3.40 | 716,179 | 3.33 |
| 4/22/2025 | 3.40 | 3.50 | 3.35 | 3.46 | 772,987 | 3.39 |
| 4/21/2025 | 3.41 | 3.44 | 3.33 | 3.36 | 663,293 | 3.30 |
| 4/17/2025 | 3.40 | 3.52 | 3.38 | 3.48 | 730,884 | 3.41 |
| 4/16/2025 | 3.26 | 3.42 | 3.24 | 3.38 | 684,178 | 3.31 |
| 4/15/2025 | 3.31 | 3.38 | 3.22 | 3.25 | 1,075,463 | 3.19 |
| 4/14/2025 | 3.41 | 3.44 | 3.23 | 3.32 | 731,397 | 3.26 |
| 4/11/2025 | 3.20 | 3.38 | 3.20 | 3.35 | 1,354,210 | 3.29 |
| 4/10/2025 | 3.30 | 3.30 | 3.09 | 3.19 | 845,449 | 3.13 |
| 4/09/2025 | 3.05 | 3.48 | 3.00 | 3.43 | 1,200,285 | 3.36 |
| 4/08/2025 | 3.42 | 3.44 | 3.00 | 3.10 | 1,744,975 | 3.04 |
| 4/07/2025 | 3.13 | 3.44 | 3.11 | 3.34 | 1,461,618 | 3.28 |
| 4/04/2025 | 3.30 | 3.34 | 3.10 | 3.26 | 2,152,766 | 3.20 |
| 4/03/2025 | 3.64 | 3.64 | 3.45 | 3.45 | 1,720,255 | 3.38 |
| 4/02/2025 | 3.76 | 3.81 | 3.74 | 3.80 | 618,002 | 3.73 |
| 4/01/2025 | 3.75 | 3.85 | 3.73 | 3.82 | 890,915 | 3.75 |
| 3/31/2025 | 3.76 | 3.83 | 3.67 | 3.76 | 1,337,099 | 3.69 |
| 3/28/2025 | 3.92 | 3.94 | 3.75 | 3.81 | 1,004,197 | 3.74 |
| 3/27/2025 | 3.85 | 3.93 | 3.81 | 3.92 | 1,008,105 | 3.84 |
| 3/26/2025 | 3.85 | 3.93 | 3.83 | 3.85 | 1,050,059 | 3.78 |
| 3/25/2025 | 3.85 | 3.91 | 3.82 | 3.83 | 1,186,814 | 3.76 |
| 3/24/2025 | 3.91 | 4.02 | 3.85 | 3.88 | 2,492,023 | 3.81 |
| 3/21/2025 | 3.91 | 3.96 | 3.87 | 3.90 | 1,661,930 | 3.82 |
| 3/20/2025 | 4.01 | 4.01 | 3.92 | 3.94 | 781,643 | 3.86 |
| 3/19/2025 | 4.04 | 4.14 | 4.01 | 4.03 | 1,216,661 | 3.95 |
| 3/18/2025 | 4.06 | 4.12 | 4.00 | 4.08 | 985,739 | 4.00 |
| 3/17/2025 | 4.36 | 4.37 | 3.94 | 4.06 | 1,772,518 | 3.98 |
| 3/14/2025 | 4.03 | 4.41 | 4.01 | 4.33 | 1,717,702 | 4.25 |
| 3/13/2025 | 3.97 | 4.03 | 3.76 | 3.79 | 847,232 | 3.72 |
| 3/12/2025 | 3.93 | 3.98 | 3.86 | 3.96 | 673,011 | 3.88 |
| 3/11/2025 | 3.95 | 4.05 | 3.87 | 3.91 | 745,504 | 3.83 |
| 3/10/2025 | 3.88 | 3.98 | 3.85 | 3.88 | 995,392 | 3.81 |
| 3/07/2025 | 3.77 | 3.90 | 3.74 | 3.86 | 824,972 | 3.79 |