VAALCO Energy Inc. (EGY)
NYSE: EGY
· Real-Time Price · USD
3.83
-0.11 (-2.79%)
At close: Sep 05, 2025, 3:59 PM
3.82
-0.26%
After-hours: Sep 05, 2025, 07:50 PM EDT
EGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.89 | 3.94 | 3.79 | 3.83 | 3.83 | -2.79% | 718,572 |
| Sep 4, 2025 | 3.82 | 3.94 | 3.78 | 3.94 | 3.94 | 3.41% | 639,834 |
| Sep 3, 2025 | 3.89 | 3.96 | 3.80 | 3.81 | 3.81 | -3.30% | 665,315 |
| Sep 2, 2025 | 3.87 | 3.95 | 3.86 | 3.94 | 3.94 | 1.55% | 592,215 |
| Aug 29, 2025 | 3.91 | 3.96 | 3.87 | 3.88 | 3.88 | -0.51% | 541,480 |
| Aug 28, 2025 | 3.87 | 3.91 | 3.81 | 3.90 | 3.90 | 0.78% | 488,726 |
| Aug 27, 2025 | 3.78 | 3.90 | 3.77 | 3.87 | 3.87 | 1.84% | 780,002 |
| Aug 26, 2025 | 3.86 | 3.91 | 3.78 | 3.80 | 3.80 | -2.56% | 755,118 |
| Aug 25, 2025 | 3.94 | 3.98 | 3.87 | 3.90 | 3.90 | -1.52% | 680,819 |
| Aug 22, 2025 | 3.81 | 4.00 | 3.81 | 3.96 | 3.96 | 2.59% | 1,363,294 |
| Aug 21, 2025 | 3.73 | 3.87 | 3.71 | 3.86 | 3.80 | 3.49% | 1,095,300 |
| Aug 20, 2025 | 3.73 | 3.78 | 3.70 | 3.73 | 3.67 | 0.81% | 700,445 |
| Aug 19, 2025 | 3.70 | 3.76 | 3.67 | 3.70 | 3.64 | 0.00% | 587,321 |
| Aug 18, 2025 | 3.70 | 3.77 | 3.62 | 3.70 | 3.64 | 0.00% | 727,569 |
| Aug 15, 2025 | 3.74 | 3.78 | 3.67 | 3.70 | 3.64 | -1.60% | 1,991,500 |
| Aug 14, 2025 | 3.71 | 3.77 | 3.66 | 3.76 | 3.70 | 0.00% | 973,299 |
| Aug 13, 2025 | 3.80 | 3.85 | 3.67 | 3.76 | 3.70 | -1.31% | 1,042,322 |
| Aug 12, 2025 | 3.65 | 3.83 | 3.60 | 3.81 | 3.75 | 5.83% | 810,833 |
| Aug 11, 2025 | 3.78 | 3.82 | 3.60 | 3.60 | 3.54 | -4.00% | 1,090,901 |
| Aug 8, 2025 | 3.74 | 3.82 | 3.62 | 3.75 | 3.69 | 5.34% | 1,158,200 |