VAALCO Energy Inc. (EGY)
4.36
-0.08 (-1.80%)
At close: Feb 21, 2025, 3:52 PM
EGY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.44 | 4.49 | 4.41 | 4.44 | -0.02 | -0.45% | 580,383 |
| Feb 19, 2025 | 4.38 | 4.49 | 4.38 | 4.46 | 0.10 | 2.29% | 683,881 |
| Feb 18, 2025 | 4.38 | 4.43 | 4.28 | 4.36 | 0.00 | 0.00% | 665,400 |
| Feb 14, 2025 | 4.32 | 4.39 | 4.31 | 4.36 | 0.07 | 1.63% | 479,500 |
| Feb 13, 2025 | 4.19 | 4.31 | 4.17 | 4.29 | 0.09 | 2.14% | 673,726 |
| Feb 12, 2025 | 4.26 | 4.29 | 4.18 | 4.20 | -0.11 | -2.55% | 784,800 |
| Feb 11, 2025 | 4.28 | 4.34 | 4.27 | 4.31 | 0.03 | 0.70% | 544,863 |
| Feb 10, 2025 | 4.16 | 4.30 | 4.16 | 4.28 | 0.18 | 4.39% | 612,900 |
| Feb 7, 2025 | 4.13 | 4.15 | 4.06 | 4.10 | 0.00 | 0.00% | 466,464 |
| Feb 6, 2025 | 4.18 | 4.19 | 4.08 | 4.10 | -0.05 | -1.20% | 465,900 |
| Feb 5, 2025 | 4.14 | 4.19 | 4.12 | 4.15 | -0.02 | -0.48% | 587,100 |
| Feb 4, 2025 | 4.00 | 4.19 | 3.99 | 4.17 | 0.12 | 2.96% | 809,800 |
| Feb 3, 2025 | 4.10 | 4.10 | 3.96 | 4.05 | -0.05 | -1.22% | 958,627 |
| Jan 31, 2025 | 4.19 | 4.20 | 4.05 | 4.10 | -0.08 | -1.91% | 866,320 |
| Jan 30, 2025 | 4.24 | 4.24 | 4.16 | 4.18 | -0.01 | -0.24% | 547,331 |
| Jan 29, 2025 | 4.17 | 4.20 | 4.10 | 4.19 | -0.01 | -0.24% | 1,148,942 |
| Jan 28, 2025 | 4.27 | 4.31 | 4.16 | 4.20 | -0.04 | -0.94% | 698,695 |
| Jan 27, 2025 | 4.31 | 4.35 | 4.20 | 4.24 | -0.07 | -1.62% | 821,500 |
| Jan 24, 2025 | 4.39 | 4.44 | 4.30 | 4.31 | -0.07 | -1.60% | 786,400 |
| Jan 23, 2025 | 4.45 | 4.54 | 4.36 | 4.38 | -0.04 | -0.90% | 773,000 |
| Jan 22, 2025 | 4.53 | 4.54 | 4.41 | 4.42 | -0.12 | -2.64% | 894,100 |
| Jan 21, 2025 | 4.55 | 4.59 | 4.44 | 4.54 | 0.01 | 0.22% | 698,300 |
| Jan 17, 2025 | 4.56 | 4.60 | 4.50 | 4.53 | -0.02 | -0.44% | 565,000 |
| Jan 16, 2025 | 4.69 | 4.69 | 4.52 | 4.55 | -0.19 | -4.01% | 766,119 |
| Jan 15, 2025 | 4.80 | 4.82 | 4.64 | 4.74 | 0.02 | 0.42% | 1,349,315 |
| Jan 14, 2025 | 4.61 | 4.73 | 4.53 | 4.72 | 0.14 | 3.06% | 1,548,800 |
| Jan 13, 2025 | 4.60 | 4.75 | 4.57 | 4.58 | 0.08 | 1.78% | 1,070,063 |
| Jan 10, 2025 | 4.41 | 4.54 | 4.39 | 4.50 | 0.16 | 3.69% | 1,015,200 |
| Jan 8, 2025 | 4.31 | 4.35 | 4.26 | 4.34 | 0.00 | 0.00% | 644,700 |
| Jan 7, 2025 | 4.34 | 4.39 | 4.30 | 4.34 | 0.02 | 0.46% | 688,500 |
| Jan 6, 2025 | 4.47 | 4.50 | 4.31 | 4.32 | -0.12 | -2.70% | 794,215 |
| Jan 3, 2025 | 4.46 | 4.47 | 4.36 | 4.44 | 0.02 | 0.45% | 747,934 |
| Jan 2, 2025 | 4.50 | 4.53 | 4.35 | 4.42 | 0.05 | 1.14% | 867,462 |
| Dec 31, 2024 | 4.29 | 4.41 | 4.27 | 4.37 | 0.13 | 3.07% | 916,500 |
| Dec 30, 2024 | 4.29 | 4.31 | 4.20 | 4.24 | -0.01 | -0.24% | 1,587,177 |
| Dec 27, 2024 | 4.27 | 4.31 | 4.15 | 4.25 | -0.03 | -0.70% | 1,091,514 |
| Dec 26, 2024 | 4.31 | 4.35 | 4.22 | 4.28 | -0.05 | -1.15% | 776,900 |
| Dec 24, 2024 | 4.32 | 4.35 | 4.23 | 4.33 | 0.01 | 0.23% | 522,644 |
| Dec 23, 2024 | 4.31 | 4.37 | 4.26 | 4.32 | 0.01 | 0.23% | 1,004,776 |
| Dec 20, 2024 | 4.24 | 4.39 | 4.22 | 4.31 | 0.02 | 0.47% | 1,532,792 |
| Dec 19, 2024 | 4.48 | 4.51 | 4.29 | 4.29 | -0.09 | -2.05% | 1,266,332 |
| Dec 18, 2024 | 4.76 | 4.76 | 4.37 | 4.38 | -0.34 | -7.20% | 1,473,015 |
| Dec 17, 2024 | 4.62 | 4.75 | 4.58 | 4.72 | 0.04 | 0.85% | 1,064,100 |
| Dec 16, 2024 | 4.91 | 4.91 | 4.66 | 4.68 | -0.28 | -5.65% | 799,000 |
| Dec 13, 2024 | 4.99 | 5.00 | 4.92 | 4.96 | 0.02 | 0.40% | 622,144 |
| Dec 12, 2024 | 4.99 | 5.08 | 4.91 | 4.94 | -0.06 | -1.20% | 1,087,297 |
| Dec 11, 2024 | 4.87 | 5.05 | 4.74 | 5.00 | 0.16 | 3.31% | 1,812,900 |
| Dec 10, 2024 | 4.84 | 4.91 | 4.78 | 4.84 | 0.01 | 0.21% | 840,858 |
| Dec 9, 2024 | 4.93 | 4.97 | 4.80 | 4.83 | 0.02 | 0.42% | 933,034 |
| Dec 6, 2024 | 4.81 | 4.82 | 4.62 | 4.81 | -0.01 | -0.21% | 1,413,225 |