VAALCO Energy, Inc. Common Stock (EGY)
3.6100
+0.00 (0.00%)
NYSE · Last Trade: Dec 4th, 7:41 AM EST
Historical Prices For VAALCO Energy, Inc. Common Stock (EGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 3.54 | 3.65 | 3.51 | 3.61 | 820,092 | 3.61 |
| 12/02/2025 | 3.53 | 3.53 | 3.43 | 3.48 | 720,962 | 3.48 |
| 12/01/2025 | 3.55 | 3.58 | 3.51 | 3.53 | 698,134 | 3.53 |
| 11/28/2025 | 3.46 | 3.62 | 3.46 | 3.58 | 701,855 | 3.58 |
| 11/26/2025 | 3.44 | 3.50 | 3.42 | 3.43 | 594,891 | 3.43 |
| 11/25/2025 | 3.43 | 3.45 | 3.36 | 3.45 | 908,112 | 3.45 |
| 11/24/2025 | 3.50 | 3.53 | 3.44 | 3.46 | 1,101,259 | 3.46 |
| 11/21/2025 | 3.50 | 3.56 | 3.46 | 3.52 | 1,110,153 | 3.52 |
| 11/20/2025 | 3.65 | 3.74 | 3.55 | 3.55 | 881,100 | 3.49 |
| 11/19/2025 | 3.73 | 3.75 | 3.61 | 3.62 | 839,075 | 3.56 |
| 11/18/2025 | 3.71 | 3.77 | 3.67 | 3.73 | 714,918 | 3.66 |
| 11/17/2025 | 3.86 | 3.87 | 3.69 | 3.70 | 838,224 | 3.63 |
| 11/14/2025 | 3.92 | 3.94 | 3.83 | 3.86 | 691,866 | 3.79 |
| 11/13/2025 | 3.80 | 3.95 | 3.80 | 3.94 | 973,970 | 3.87 |
| 11/12/2025 | 3.78 | 3.90 | 3.76 | 3.80 | 964,793 | 3.73 |
| 11/11/2025 | 3.76 | 3.90 | 3.66 | 3.80 | 1,216,481 | 3.73 |
| 11/10/2025 | 3.96 | 3.98 | 3.86 | 3.96 | 695,915 | 3.89 |
| 11/07/2025 | 3.83 | 3.94 | 3.80 | 3.92 | 638,481 | 3.85 |
| 11/06/2025 | 3.83 | 3.87 | 3.80 | 3.81 | 652,917 | 3.74 |
| 11/05/2025 | 3.80 | 3.88 | 3.79 | 3.82 | 692,665 | 3.75 |
| 11/04/2025 | 3.84 | 3.88 | 3.79 | 3.79 | 535,396 | 3.72 |
| 11/03/2025 | 3.93 | 3.94 | 3.87 | 3.89 | 422,093 | 3.82 |
| 10/31/2025 | 3.86 | 3.94 | 3.82 | 3.93 | 585,103 | 3.86 |
| 10/30/2025 | 3.85 | 3.93 | 3.83 | 3.83 | 658,731 | 3.76 |
| 10/29/2025 | 3.80 | 3.92 | 3.79 | 3.87 | 628,061 | 3.80 |
| 10/28/2025 | 3.85 | 3.87 | 3.79 | 3.80 | 614,359 | 3.73 |
| 10/27/2025 | 3.96 | 4.00 | 3.86 | 3.87 | 807,467 | 3.80 |
| 10/24/2025 | 3.94 | 3.94 | 3.88 | 3.91 | 542,731 | 3.84 |
| 10/23/2025 | 3.89 | 3.97 | 3.88 | 3.93 | 782,513 | 3.86 |
| 10/22/2025 | 3.73 | 3.77 | 3.70 | 3.76 | 535,580 | 3.69 |
| 10/21/2025 | 3.80 | 3.82 | 3.68 | 3.69 | 568,784 | 3.62 |
| 10/20/2025 | 3.74 | 3.78 | 3.66 | 3.77 | 707,191 | 3.70 |
| 10/17/2025 | 3.71 | 3.76 | 3.62 | 3.71 | 678,931 | 3.64 |
| 10/16/2025 | 3.83 | 3.86 | 3.68 | 3.73 | 801,518 | 3.66 |
| 10/15/2025 | 3.85 | 3.92 | 3.79 | 3.83 | 740,032 | 3.76 |
| 10/14/2025 | 3.76 | 3.84 | 3.75 | 3.82 | 759,787 | 3.75 |
| 10/13/2025 | 3.85 | 3.89 | 3.79 | 3.86 | 649,514 | 3.79 |
| 10/10/2025 | 3.87 | 3.90 | 3.75 | 3.75 | 784,852 | 3.68 |
| 10/09/2025 | 4.01 | 4.08 | 3.91 | 3.92 | 593,989 | 3.85 |
| 10/08/2025 | 4.06 | 4.06 | 3.97 | 4.02 | 521,935 | 3.95 |
| 10/07/2025 | 4.09 | 4.11 | 4.00 | 4.05 | 445,369 | 3.98 |
| 10/06/2025 | 4.06 | 4.14 | 4.04 | 4.08 | 627,020 | 4.01 |
| 10/03/2025 | 3.93 | 4.04 | 3.93 | 4.01 | 734,924 | 3.94 |
| 10/02/2025 | 4.02 | 4.09 | 3.87 | 3.90 | 829,582 | 3.83 |
| 10/01/2025 | 3.98 | 4.08 | 3.97 | 4.05 | 529,282 | 3.98 |
| 9/30/2025 | 4.00 | 4.04 | 3.97 | 4.02 | 758,206 | 3.95 |
| 9/29/2025 | 4.24 | 4.25 | 4.03 | 4.05 | 793,769 | 3.98 |
| 9/26/2025 | 4.26 | 4.39 | 4.22 | 4.25 | 725,648 | 4.17 |
| 9/25/2025 | 4.27 | 4.30 | 4.19 | 4.24 | 636,413 | 4.16 |
| 9/24/2025 | 4.31 | 4.39 | 4.30 | 4.30 | 528,399 | 4.22 |
| 9/23/2025 | 4.15 | 4.36 | 4.15 | 4.26 | 916,587 | 4.18 |
| 9/22/2025 | 4.14 | 4.19 | 4.08 | 4.11 | 672,324 | 4.04 |
| 9/19/2025 | 4.28 | 4.31 | 4.13 | 4.14 | 1,156,420 | 4.07 |
| 9/18/2025 | 4.22 | 4.31 | 4.19 | 4.30 | 595,313 | 4.22 |
| 9/17/2025 | 4.26 | 4.35 | 4.19 | 4.21 | 694,308 | 4.14 |
| 9/16/2025 | 4.08 | 4.29 | 4.07 | 4.28 | 1,199,563 | 4.20 |
| 9/15/2025 | 4.03 | 4.10 | 3.95 | 4.05 | 623,984 | 3.98 |
| 9/12/2025 | 4.03 | 4.11 | 4.01 | 4.02 | 738,222 | 3.95 |
| 9/11/2025 | 3.96 | 4.01 | 3.92 | 4.00 | 600,319 | 3.93 |
| 9/10/2025 | 3.87 | 3.99 | 3.85 | 3.99 | 594,103 | 3.92 |
| 9/09/2025 | 3.80 | 3.96 | 3.80 | 3.86 | 712,994 | 3.79 |
| 9/08/2025 | 3.84 | 3.90 | 3.78 | 3.80 | 569,191 | 3.73 |
| 9/05/2025 | 3.89 | 3.94 | 3.79 | 3.83 | 739,394 | 3.76 |
| 9/04/2025 | 3.82 | 3.94 | 3.78 | 3.94 | 639,814 | 3.87 |