VAALCO Energy Inc. (EGY)
3.81
0.05 (1.33%)
At close: Apr 01, 2025, 3:59 PM
3.85
1.05%
After-hours: Apr 01, 2025, 07:29 PM EDT
VAALCO Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.75 | 3.85 | 3.73 | 3.82 | 0.06 | 1.60% | 886,347 |
| Mar 31, 2025 | 3.76 | 3.83 | 3.67 | 3.76 | -0.05 | -1.31% | 1,337,100 |
| Mar 28, 2025 | 3.92 | 3.94 | 3.75 | 3.81 | -0.11 | -2.81% | 1,004,200 |
| Mar 27, 2025 | 3.85 | 3.93 | 3.82 | 3.92 | 0.07 | 1.82% | 1,008,205 |
| Mar 26, 2025 | 3.85 | 3.93 | 3.83 | 3.85 | 0.02 | 0.52% | 1,050,139 |
| Mar 25, 2025 | 3.85 | 3.91 | 3.82 | 3.83 | -0.05 | -1.29% | 1,186,814 |
| Mar 24, 2025 | 3.91 | 4.02 | 3.85 | 3.88 | -0.02 | -0.51% | 2,494,228 |
| Mar 21, 2025 | 3.91 | 3.96 | 3.87 | 3.90 | -0.04 | -1.02% | 1,661,930 |
| Mar 20, 2025 | 4.01 | 4.01 | 3.92 | 3.94 | -0.09 | -2.23% | 781,805 |
| Mar 19, 2025 | 4.04 | 4.14 | 4.01 | 4.03 | -0.05 | -1.23% | 1,216,810 |
| Mar 18, 2025 | 4.06 | 4.12 | 4.00 | 4.08 | 0.02 | 0.49% | 985,784 |
| Mar 17, 2025 | 4.36 | 4.37 | 3.94 | 4.06 | -0.27 | -6.24% | 1,772,745 |
| Mar 14, 2025 | 4.03 | 4.41 | 4.01 | 4.33 | 0.54 | 14.25% | 1,717,702 |
| Mar 13, 2025 | 3.97 | 4.03 | 3.76 | 3.79 | -0.17 | -4.29% | 847,261 |
| Mar 12, 2025 | 3.93 | 3.99 | 3.86 | 3.96 | 0.05 | 1.28% | 673,011 |
| Mar 11, 2025 | 3.95 | 4.06 | 3.87 | 3.91 | 0.03 | 0.77% | 745,505 |
| Mar 10, 2025 | 3.88 | 3.98 | 3.86 | 3.88 | 0.02 | 0.52% | 995,412 |
| Mar 7, 2025 | 3.77 | 3.90 | 3.74 | 3.86 | 0.13 | 3.49% | 825,000 |
| Mar 6, 2025 | 3.72 | 3.74 | 3.63 | 3.73 | 0.02 | 0.54% | 691,825 |
| Mar 5, 2025 | 3.70 | 3.74 | 3.59 | 3.71 | -0.02 | -0.54% | 927,900 |
| Mar 4, 2025 | 3.68 | 3.81 | 3.57 | 3.73 | 0.00 | 0.00% | 1,441,100 |
| Mar 3, 2025 | 4.05 | 4.11 | 3.71 | 3.73 | -0.27 | -6.75% | 1,369,800 |
| Feb 28, 2025 | 4.01 | 4.01 | 3.83 | 4.00 | -0.09 | -2.20% | 1,171,838 |
| Feb 27, 2025 | 4.18 | 4.26 | 4.09 | 4.09 | -0.07 | -1.68% | 685,809 |
| Feb 26, 2025 | 4.25 | 4.25 | 4.10 | 4.16 | -0.08 | -1.89% | 686,216 |
| Feb 25, 2025 | 4.35 | 4.36 | 4.23 | 4.24 | -0.12 | -2.75% | 728,524 |
| Feb 24, 2025 | 4.36 | 4.39 | 4.28 | 4.36 | 0.01 | 0.23% | 555,828 |
| Feb 21, 2025 | 4.45 | 4.45 | 4.33 | 4.35 | -0.09 | -2.03% | 766,200 |
| Feb 20, 2025 | 4.44 | 4.49 | 4.41 | 4.44 | -0.02 | -0.45% | 581,206 |
| 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 |