VAALCO Energy, Inc. Common Stock (EGY)
3.8100
+0.00 (0.00%)
NYSE · Last Trade: Sep 4th, 5:48 AM EDT
Historical Prices For VAALCO Energy, Inc. Common Stock (EGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/23/2025 | 3.65 | 3.80 | 3.59 | 3.78 | 756,388 | 3.72 |
| 7/22/2025 | 3.54 | 3.65 | 3.54 | 3.62 | 691,075 | 3.56 |
| 7/21/2025 | 3.59 | 3.63 | 3.52 | 3.53 | 918,635 | 3.47 |
| 7/18/2025 | 3.65 | 3.67 | 3.55 | 3.55 | 1,058,519 | 3.49 |
| 7/17/2025 | 3.56 | 3.65 | 3.54 | 3.61 | 697,464 | 3.55 |
| 7/16/2025 | 3.62 | 3.64 | 3.56 | 3.58 | 1,106,276 | 3.52 |
| 7/15/2025 | 3.75 | 3.78 | 3.60 | 3.60 | 998,005 | 3.54 |
| 7/14/2025 | 3.88 | 3.88 | 3.75 | 3.75 | 1,162,208 | 3.69 |
| 7/11/2025 | 3.86 | 3.94 | 3.83 | 3.91 | 805,814 | 3.85 |
| 7/10/2025 | 3.80 | 3.87 | 3.73 | 3.86 | 667,965 | 3.80 |
| 7/09/2025 | 3.96 | 3.96 | 3.78 | 3.81 | 2,004,156 | 3.75 |
| 7/08/2025 | 3.84 | 4.01 | 3.83 | 3.97 | 664,590 | 3.91 |
| 7/07/2025 | 3.84 | 3.95 | 3.75 | 3.83 | 796,717 | 3.77 |
| 7/03/2025 | 3.88 | 3.88 | 3.83 | 3.88 | 394,740 | 3.82 |
| 7/02/2025 | 3.77 | 3.90 | 3.71 | 3.88 | 578,475 | 3.82 |
| 7/01/2025 | 3.61 | 3.78 | 3.54 | 3.71 | 736,087 | 3.65 |
| 6/30/2025 | 3.71 | 3.71 | 3.60 | 3.61 | 731,564 | 3.55 |
| 6/27/2025 | 3.72 | 3.78 | 3.68 | 3.73 | 1,806,332 | 3.67 |
| 6/26/2025 | 3.66 | 3.71 | 3.63 | 3.69 | 665,260 | 3.63 |
| 6/25/2025 | 3.70 | 3.71 | 3.62 | 3.64 | 898,115 | 3.58 |
| 6/24/2025 | 3.62 | 3.76 | 3.62 | 3.72 | 1,262,336 | 3.66 |
| 6/23/2025 | 3.87 | 3.94 | 3.68 | 3.71 | 934,124 | 3.65 |
| 6/20/2025 | 3.96 | 3.96 | 3.81 | 3.83 | 882,164 | 3.77 |
| 6/18/2025 | 3.94 | 4.04 | 3.90 | 3.92 | 1,081,340 | 3.86 |
| 6/17/2025 | 3.84 | 4.00 | 3.80 | 3.95 | 855,574 | 3.89 |
| 6/16/2025 | 3.86 | 3.95 | 3.79 | 3.83 | 1,047,986 | 3.77 |
| 6/13/2025 | 3.91 | 3.94 | 3.75 | 3.84 | 1,431,394 | 3.78 |
| 6/12/2025 | 3.74 | 3.76 | 3.69 | 3.75 | 732,435 | 3.69 |
| 6/11/2025 | 3.71 | 3.81 | 3.67 | 3.79 | 1,023,836 | 3.73 |
| 6/10/2025 | 3.59 | 3.74 | 3.58 | 3.66 | 1,193,688 | 3.60 |
| 6/09/2025 | 3.46 | 3.62 | 3.46 | 3.56 | 929,668 | 3.50 |
| 6/06/2025 | 3.42 | 3.52 | 3.40 | 3.44 | 975,556 | 3.38 |
| 6/05/2025 | 3.34 | 3.42 | 3.30 | 3.36 | 1,030,104 | 3.31 |
| 6/04/2025 | 3.37 | 3.49 | 3.32 | 3.33 | 807,355 | 3.28 |