VAALCO Energy Inc. (EGY)
NYSE: EGY
· Real-Time Price · USD
4.25
0.01 (0.24%)
At close: Sep 26, 2025, 3:59 PM
4.30
1.30%
After-hours: Sep 26, 2025, 06:40 PM EDT
EGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.26 | 4.39 | 4.22 | 4.25 | 4.25 | 0.24% | 601,762 |
| Sep 25, 2025 | 4.27 | 4.30 | 4.19 | 4.24 | 4.24 | -1.40% | 636,415 |
| Sep 24, 2025 | 4.31 | 4.39 | 4.30 | 4.30 | 4.30 | 0.94% | 528,400 |
| Sep 23, 2025 | 4.15 | 4.36 | 4.15 | 4.26 | 4.26 | 3.65% | 916,600 |
| Sep 22, 2025 | 4.14 | 4.19 | 4.08 | 4.11 | 4.11 | -0.72% | 672,334 |
| Sep 19, 2025 | 4.28 | 4.31 | 4.14 | 4.14 | 4.14 | -3.72% | 1,156,420 |
| Sep 18, 2025 | 4.22 | 4.31 | 4.19 | 4.30 | 4.30 | 2.14% | 595,313 |
| Sep 17, 2025 | 4.26 | 4.35 | 4.19 | 4.21 | 4.21 | -1.64% | 694,310 |
| Sep 16, 2025 | 4.08 | 4.29 | 4.07 | 4.28 | 4.28 | 5.68% | 1,201,007 |
| Sep 15, 2025 | 4.03 | 4.10 | 3.95 | 4.05 | 4.05 | 0.75% | 624,000 |
| Sep 12, 2025 | 4.03 | 4.11 | 4.01 | 4.02 | 4.02 | 0.50% | 738,222 |
| Sep 11, 2025 | 3.96 | 4.01 | 3.92 | 4.00 | 4.00 | 0.25% | 600,319 |
| Sep 10, 2025 | 3.87 | 3.99 | 3.85 | 3.99 | 3.99 | 3.37% | 594,114 |
| Sep 9, 2025 | 3.80 | 3.96 | 3.80 | 3.86 | 3.86 | 1.58% | 713,013 |
| Sep 8, 2025 | 3.84 | 3.90 | 3.78 | 3.80 | 3.80 | -0.78% | 569,191 |
| Sep 5, 2025 | 3.89 | 3.94 | 3.79 | 3.83 | 3.83 | -2.79% | 739,400 |
| 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 |