VAALCO Energy Inc. (EGY)
NYSE: EGY
· Real-Time Price · USD
3.70
0.00 (0.00%)
At close: Aug 18, 2025, 3:59 PM
3.73
0.81%
Pre-market: Aug 19, 2025, 06:24 AM EDT
EGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.70 | 3.77 | 3.62 | 3.70 | 3.70 | 0.00% | 724,006 |
| Aug 15, 2025 | 3.74 | 3.78 | 3.67 | 3.70 | 3.70 | -1.60% | 1,991,500 |
| Aug 14, 2025 | 3.71 | 3.77 | 3.66 | 3.76 | 3.76 | 0.00% | 973,299 |
| Aug 13, 2025 | 3.80 | 3.85 | 3.67 | 3.76 | 3.76 | -1.31% | 1,042,322 |
| Aug 12, 2025 | 3.65 | 3.83 | 3.60 | 3.81 | 3.81 | 5.83% | 810,833 |
| Aug 11, 2025 | 3.78 | 3.82 | 3.60 | 3.60 | 3.60 | -4.00% | 1,090,901 |
| Aug 8, 2025 | 3.74 | 3.82 | 3.62 | 3.75 | 3.75 | 5.34% | 1,158,200 |
| Aug 7, 2025 | 3.70 | 3.76 | 3.54 | 3.56 | 3.56 | -2.47% | 762,426 |
| Aug 6, 2025 | 3.68 | 3.77 | 3.65 | 3.65 | 3.65 | -0.82% | 365,402 |
| Aug 5, 2025 | 3.60 | 3.68 | 3.58 | 3.68 | 3.68 | 2.51% | 478,255 |
| Aug 4, 2025 | 3.60 | 3.62 | 3.57 | 3.59 | 3.59 | -0.28% | 456,559 |
| Aug 1, 2025 | 3.70 | 3.71 | 3.58 | 3.60 | 3.60 | -3.23% | 713,241 |
| Jul 31, 2025 | 3.80 | 3.85 | 3.70 | 3.72 | 3.72 | -2.87% | 542,773 |
| Jul 30, 2025 | 3.91 | 3.93 | 3.80 | 3.83 | 3.83 | -2.05% | 613,968 |
| Jul 29, 2025 | 3.88 | 3.94 | 3.84 | 3.91 | 3.91 | 0.77% | 579,704 |
| Jul 28, 2025 | 3.79 | 3.90 | 3.79 | 3.88 | 3.88 | 3.19% | 642,600 |
| Jul 25, 2025 | 3.83 | 3.84 | 3.75 | 3.76 | 3.76 | -1.83% | 379,500 |
| Jul 24, 2025 | 3.76 | 3.83 | 3.73 | 3.83 | 3.83 | 1.32% | 481,700 |
| Jul 23, 2025 | 3.65 | 3.80 | 3.59 | 3.78 | 3.78 | 4.42% | 756,388 |
| Jul 22, 2025 | 3.54 | 3.65 | 3.54 | 3.62 | 3.62 | 2.55% | 691,100 |