Dark

EGY
Vaalco Energy, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:57 PM EDT

5.33USD+0.566%(+0.03)940,324

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:14:30 AM EDT

5.20USD-1.887%(-0.10)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

5.33USD0.000%(0.00)173,484

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	5.3600	5.3900	5.2500	5.3300	+0.566%	940,324	0.000%
2026-07-30	5.2100	5.3150	5.2050	5.3000	+0.952%	720,177	+0.566%
2026-07-29	5.2800	5.3000	5.1350	5.2500	+3.960%	1,120,447	+1.524%
2026-07-28	5.1700	5.1800	5.0000	5.0500	-2.132%	1,313,030	+5.545%
2026-07-27	5.3600	5.4300	5.1550	5.1600	-7.027%	1,484,223	+3.295%
2026-07-24	5.6600	5.7050	5.5000	5.5500	-2.802%	965,254	-3.964%
2026-07-23	5.7100	5.7900	5.6250	5.7100	+1.421%	1,417,893	-6.655%
2026-07-22	5.5200	5.6500	5.5200	5.6300	+3.493%	1,127,128	-5.329%
2026-07-21	5.3000	5.4700	5.2950	5.4400	+3.226%	1,144,703	-2.022%
2026-07-20	5.2700	5.3500	5.1850	5.2700	-0.566%	962,363	+1.139%
2026-07-17	5.3700	5.4000	5.2350	5.3000	+0.952%	904,260	+0.566%
2026-07-16	5.3000	5.3900	5.2400	5.2500	-0.943%	1,018,018	+1.524%
2026-07-15	5.4400	5.4450	5.1600	5.3000	-2.394%	948,752	+0.566%
2026-07-14	5.5000	5.5200	5.3750	5.4300	-0.549%	1,003,971	-1.842%
2026-07-13	5.3800	5.5500	5.3100	5.4600	+4.000%	1,615,857	-2.381%
2026-07-10	5.3900	5.3900	5.1750	5.2500	-0.568%	1,048,878	+1.524%
2026-07-09	5.4200	5.4500	5.1850	5.2800	-3.825%	1,182,461	+0.947%
2026-07-08	5.4500	5.5300	5.3400	5.4900	+4.971%	1,358,992	-2.914%
2026-07-07	5.0500	5.2500	5.0500	5.2300	+3.976%	1,313,193	+1.912%
2026-07-06	5.0500	5.0900	4.9600	5.0300	-0.593%	935,804	+5.964%
2026-07-02	4.9800	5.1200	4.9700	5.0600	+2.016%	1,365,638	+5.336%
2026-07-01	5.0500	5.1750	4.9500	4.9600	-2.362%	1,571,711	+7.460%
2026-06-30	4.9400	5.1100	4.9300	5.0800	+2.626%	1,961,474	+4.921%
2026-06-29	4.9400	5.0100	4.8550	4.9500	+0.406%	1,440,379	+7.677%
2026-06-26	4.9700	5.0100	4.7600	4.9300	-1.597%	3,129,866	+8.114%
2026-06-25	4.9800	5.0400	4.9100	5.0100	-0.595%	1,610,835	+6.387%
2026-06-24	5.2200	5.2200	4.9700	5.0400	-5.263%	1,741,978	+5.754%
2026-06-23	5.4000	5.4650	5.2950	5.3200	-2.385%	1,090,038	+0.188%
2026-06-22	5.6300	5.7250	5.4300	5.4500	-2.330%	1,294,668	-2.202%
2026-06-18	5.4500	5.5950	5.3500	5.5800	+0.541%	4,332,956	-4.480%
2026-06-17	5.4700	5.6000	5.4600	5.5500	+2.022%	1,192,227	-3.964%
2026-06-16	5.3100	5.4700	5.3100	5.4400	+0.369%	1,355,313	-2.022%
2026-06-15	5.4300	5.6350	5.3999	5.4200	-0.733%	2,330,611	-1.661%
2026-06-12	5.3600	5.5650	5.3500	5.4600	+0.183%	856,139	-2.381%
2026-06-11	5.6300	5.6500	5.4200	5.4500	-1.978%	1,052,422	-2.202%
2026-06-10	5.5300	5.6200	5.5100	5.5600	+2.963%	840,883	-4.137%
2026-06-09	5.5000	5.5700	5.3800	5.4000	-2.351%	892,808	-1.296%
2026-06-08	5.4300	5.5850	5.4200	5.5300	+4.537%	840,343	-3.617%
2026-06-05	5.5800	5.6300	5.2650	5.2900	-5.704%	1,210,743	+0.756%
2026-06-04	5.4000	5.6350	5.3600	5.6100	+2.559%	749,771	-4.991%
2026-06-03	5.4400	5.5900	5.3700	5.4700	+1.109%	1,535,642	-2.559%
2026-06-02	5.4400	5.5200	5.4050	5.4100	-0.551%	778,469	-1.479%
2026-06-01	5.3400	5.5100	5.3400	5.4400	+4.215%	1,250,721	-2.022%
2026-05-29	5.2600	5.2650	5.1245	5.2200	-1.880%	1,271,706	+2.107%
2026-05-28	5.4300	5.4380	5.2950	5.3200	+0.188%	830,918	+0.188%
2026-05-27	5.4100	5.4100	5.2900	5.3100	-3.804%	1,247,527	+0.377%
2026-05-26	5.6300	5.7050	5.5200	5.5200	-3.497%	1,162,627	-3.442%
2026-05-22	5.7800	5.7800	5.6650	5.7200	-2.555%	1,056,666	-6.818%
2026-05-21	6.0000	6.0300	5.8200	5.8700	0.000%	1,481,405	-9.199%
2026-05-20	5.9300	6.1200	5.8110	5.8700	-1.839%	1,360,704	-9.199%
2026-05-19	6.1300	6.1400	5.9700	5.9800	-1.483%	969,136	-10.870%
2026-05-18	5.9000	6.1650	5.8550	6.0700	+1.505%	1,075,412	-12.191%
2026-05-15	6.1100	6.1100	5.9350	5.9800	-0.333%	1,162,410	-10.870%
2026-05-14	6.0000	6.1000	5.9800	6.0000	-0.990%	967,558	-11.167%
2026-05-13	6.0900	6.1500	6.0100	6.0600	-0.165%	1,109,416	-12.046%
2026-05-12	6.1600	6.1700	5.9700	6.0700	+0.165%	1,340,661	-12.191%
2026-05-11	5.8200	6.0800	5.7900	6.0600	+8.214%	1,891,342	-12.046%
2026-05-08	5.7330	5.8286	5.5150	5.6000	-6.198%	2,732,542	-4.821%
2026-05-07	5.9500	6.0200	5.8050	5.9700	-1.159%	1,865,103	-10.720%
2026-05-06	6.1100	6.2139	6.0050	6.0400	-7.362%	2,071,376	-11.755%
2026-05-05	6.5900	6.6600	6.5000	6.5200	-2.249%	946,227	-18.252%
2026-05-04	6.5500	6.6700	6.4600	6.6700	+2.932%	1,137,753	-20.090%
2026-05-01	6.5000	6.5250	6.2750	6.4800	-1.370%	876,007	-17.747%
2026-04-30	6.4900	6.6700	6.4900	6.5700	-1.351%	998,150	-18.874%
2026-04-29	6.6700	6.6900	6.5300	6.6600	+1.524%	1,152,957	-19.970%
2026-04-28	6.4000	6.6000	6.3900	6.5600	+4.960%	1,688,643	-18.750%
2026-04-27	6.1800	6.2900	6.1700	6.2500	+2.459%	1,166,774	-14.720%
2026-04-24	6.1800	6.2125	6.0800	6.1000	-1.929%	855,133	-12.623%
2026-04-23	6.0900	6.2600	6.0639	6.2200	+2.810%	1,299,143	-14.309%
2026-04-22	5.9300	6.1450	5.8762	6.0500	+1.852%	2,017,827	-11.901%
2026-04-21	5.5800	6.0950	5.5800	5.9400	+11.028%	3,295,193	-10.269%
2026-04-20	5.3500	5.4150	5.2600	5.3500	+0.564%	1,249,948	-0.374%
2026-04-17	5.2500	5.3600	5.0800	5.3200	-3.971%	2,288,692	+0.188%
2026-04-16	5.6700	5.7100	5.4700	5.5400	-2.636%	2,078,596	-3.791%
2026-04-15	5.7500	5.8153	5.6800	5.6900	-1.386%	906,617	-6.327%
2026-04-14	5.7800	5.7850	5.6250	5.7700	-1.704%	1,575,296	-7.626%
2026-04-13	6.0000	6.0500	5.8450	5.8700	+1.207%	1,211,510	-9.199%
2026-04-10	5.7400	5.8200	5.6500	5.8000	0.000%	965,660	-8.103%
2026-04-09	6.0100	6.0500	5.7900	5.8000	-2.848%	1,518,739	-8.103%
2026-04-08	5.7250	5.9800	5.5500	5.9700	-6.864%	2,943,725	-10.720%
2026-04-07	6.3600	6.4663	6.2950	6.4100	+2.233%	1,202,885	-16.849%
2026-04-06	6.2100	6.3200	6.2000	6.2700	+0.160%	1,002,697	-14.992%
2026-04-02	6.3350	6.5227	6.2000	6.2600	+2.791%	1,415,713	-14.856%
2026-04-01	6.1100	6.2000	5.9700	6.0900	-3.943%	2,105,937	-12.479%
2026-03-31	6.5400	6.7150	6.2000	6.3400	-2.910%	2,377,818	-15.931%
2026-03-30	6.5300	6.7200	6.4650	6.5300	+1.398%	2,390,763	-18.377%
2026-03-27	6.2600	6.4691	6.2450	6.4400	+2.875%	1,813,017	-17.236%
2026-03-26	6.2500	6.3700	6.1902	6.2600	+1.459%	1,328,352	-14.856%
2026-03-25	5.9300	6.2400	5.9300	6.1700	+1.647%	1,724,053	-13.614%
2026-03-24	6.1200	6.2150	6.0600	6.0700	+0.165%	1,341,742	-12.191%
2026-03-23	5.9000	6.0900	5.7600	6.0600	-3.040%	2,995,810	-12.046%
2026-03-20	6.1700	6.4499	6.1400	6.2500	+1.792%	4,089,152	-14.720%
2026-03-19	5.6600	6.1500	5.6500	6.1400	+9.059%	2,895,707	-13.192%
2026-03-18	5.5300	5.6500	5.5100	5.6300	+1.993%	1,262,386	-5.329%
2026-03-17	5.6100	5.7100	5.5100	5.5200	-0.361%	1,615,934	-3.442%
2026-03-16	5.3700	5.6050	5.1848	5.5400	+2.783%	2,259,117	-3.791%
2026-03-13	5.2000	5.3900	5.0200	5.3900	-4.433%	2,261,252	-1.113%
2026-03-12	5.6400	5.7950	5.5650	5.6400	+1.257%	1,948,648	-5.496%
2026-03-11	5.2700	5.6800	5.2700	5.5700	+4.112%	1,856,489	-4.309%
2026-03-10	5.3200	5.4600	5.2112	5.3500	-0.926%	1,848,950	-0.374%
2026-03-09	5.5600	5.6000	5.3250	5.4000	-0.917%	2,342,517	-1.296%
2026-03-06	5.4100	5.5500	5.3400	5.4500	+2.637%	2,151,601	-2.202%
2026-03-05	5.2500	5.3800	5.1750	5.3100	+1.336%	1,078,882	+0.377%
2026-03-04	5.2000	5.2850	5.0400	5.2400	-0.945%	1,214,237	+1.718%
2026-03-03	5.2400	5.3300	5.0017	5.2900	+1.536%	2,102,864	+0.756%
2026-03-02	5.4100	5.4795	5.1000	5.2100	+1.165%	1,731,571	+2.303%
2026-02-27	5.1000	5.2200	5.0500	5.1500	+1.378%	1,257,403	+3.495%
2026-02-26	5.0500	5.0850	4.9216	5.0800	-0.587%	739,290	+4.921%
2026-02-25	5.2300	5.2315	5.0450	5.1100	-1.541%	694,643	+4.305%
2026-02-24	5.1500	5.2500	5.0401	5.1900	+2.976%	971,100	+2.697%
2026-02-23	5.1500	5.2300	4.9750	5.0400	-2.136%	782,428	+5.754%
2026-02-20	5.1000	5.2200	5.0500	5.1500	+0.195%	1,053,567	+3.495%
2026-02-19	4.9600	5.1900	4.9411	5.1400	+5.761%	1,498,436	+3.696%
2026-02-18	4.9400	5.0250	4.7650	4.8600	+0.206%	2,251,101	+9.671%
2026-02-17	4.9800	5.0300	4.7400	4.8500	-1.623%	785,922	+9.897%
2026-02-13	4.7600	4.9800	4.7300	4.9300	+3.789%	863,993	+8.114%
2026-02-12	4.9100	4.9400	4.6750	4.7500	-4.810%	1,096,313	+12.211%
2026-02-11	4.8800	5.0700	4.8800	4.9900	+3.958%	820,341	+6.814%
2026-02-10	4.8600	4.8999	4.7515	4.8000	-1.840%	879,718	+11.042%
2026-02-09	4.8400	4.9200	4.7700	4.8900	+1.033%	729,810	+8.998%
2026-02-06	4.6600	4.8600	4.5500	4.8400	+4.536%	1,219,454	+10.124%
2026-02-05	5.1100	5.1500	4.6000	4.6300	-11.303%	1,780,853	+15.119%
2026-02-04	5.2400	5.3800	5.1500	5.2200	+0.772%	979,738	+2.107%
2026-02-03	4.9900	5.2000	4.9300	5.1800	+4.225%	1,309,095	+2.896%
2026-02-02	4.9100	5.1250	4.8255	4.9700	-3.307%	1,305,200	+7.243%
2026-01-30	5.1000	5.1600	4.9750	5.1400	-0.580%	1,516,508	+3.696%
2026-01-29	5.0000	5.3600	5.0000	5.1700	+5.726%	2,614,906	+3.095%
2026-01-28	4.8200	4.9000	4.7700	4.8900	+2.731%	1,226,602	+8.998%
2026-01-27	4.7500	4.8190	4.6300	4.7600	+0.634%	1,304,080	+11.975%
2026-01-26	4.7700	4.7962	4.5840	4.7300	-0.421%	1,107,333	+12.685%
2026-01-23	4.8000	4.9119	4.7050	4.7500	0.000%	984,405	+12.211%
2026-01-22	4.7700	4.7900	4.6413	4.7500	-1.247%	1,030,057	+12.211%
2026-01-21	4.6100	4.8381	4.6100	4.8100	+5.482%	1,555,823	+10.811%
2026-01-20	4.5150	4.6900	4.4800	4.5600	+1.333%	1,450,371	+16.886%
2026-01-16	4.4100	4.6194	4.3900	4.5000	+2.041%	1,582,667	+18.444%
2026-01-15	4.0500	4.4850	3.9850	4.4100	+5.755%	2,442,955	+20.862%
2026-01-14	3.9300	4.2600	3.9100	4.1700	+6.923%	2,128,181	+27.818%
2026-01-13	3.7500	3.9450	3.7500	3.9000	+4.839%	1,334,800	+36.667%
2026-01-12	3.6400	3.7500	3.6050	3.7200	+1.918%	934,003	+43.280%
2026-01-09	3.6500	3.6680	3.6000	3.6500	+1.108%	809,744	+46.027%
2026-01-08	3.4800	3.6600	3.4800	3.6100	+3.736%	951,707	+47.645%
2026-01-07	3.5900	3.6000	3.4700	3.4800	-3.333%	1,145,477	+53.161%
2026-01-06	3.6300	3.6450	3.5850	3.6000	-0.277%	846,559	+48.056%
2026-01-05	3.7100	3.7800	3.5400	3.6100	-1.366%	1,141,088	+47.645%
2026-01-02	3.6200	3.6900	3.6050	3.6600	+0.549%	814,753	+45.628%
2025-12-31	3.6400	3.6550	3.5950	3.6400	0.000%	721,835	+46.429%
2025-12-30	3.5700	3.6600	3.5650	3.6400	+3.116%	1,034,763	+46.429%
2025-12-29	3.4800	3.5400	3.4700	3.5300	+2.023%	799,638	+50.992%
2025-12-26	3.4600	3.4888	3.4000	3.4600	0.000%	909,152	+54.046%
2025-12-24	3.4800	3.4800	3.4400	3.4600	-0.288%	476,795	+54.046%
2025-12-23	3.4800	3.5000	3.4100	3.4700	-0.287%	680,063	+53.602%
2025-12-22	3.4700	3.5850	3.4500	3.4800	+1.458%	1,120,038	+53.161%
2025-12-19	3.4000	3.4800	3.3815	3.4300	+0.587%	1,457,245	+55.394%
2025-12-18	3.4400	3.4500	3.4000	3.4100	-1.159%	819,447	+56.305%
2025-12-17	3.4100	3.4850	3.4000	3.4500	+2.374%	893,614	+54.493%
2025-12-16	3.4500	3.4599	3.3700	3.3700	-3.989%	1,047,312	+58.160%
2025-12-15	3.5100	3.5298	3.4400	3.5100	0.000%	1,132,660	+51.852%
2025-12-12	3.5400	3.5900	3.5100	3.5100	-0.567%	737,044	+51.852%
2025-12-11	3.4900	3.5300	3.4500	3.5300	-0.282%	1,023,049	+50.992%
2025-12-10	3.5300	3.5800	3.4550	3.5400	0.000%	1,347,308	+50.565%
2025-12-09	3.4800	3.5500	3.4500	3.5400	+2.312%	898,548	+50.565%
2025-12-08	3.5800	3.5800	3.4401	3.4600	-2.535%	801,161	+54.046%
2025-12-05	3.5500	3.6100	3.5400	3.5500	-0.281%	982,374	+50.141%
2025-12-04	3.6400	3.6600	3.5500	3.5600	-1.385%	580,043	+49.719%
2025-12-03	3.5400	3.6450	3.5100	3.6100	+3.736%	820,715	+47.645%
2025-12-02	3.5300	3.5300	3.4310	3.4800	-1.416%	721,782	+53.161%
2025-12-01	3.5500	3.5800	3.5100	3.5300	-1.397%	698,235	+50.992%
2025-11-28	3.4600	3.6150	3.4600	3.5800	+4.373%	701,855	+48.883%
2025-11-26	3.4400	3.5000	3.4250	3.4300	-0.580%	594,891	+55.394%
2025-11-25	3.4300	3.4500	3.3647	3.4500	-0.289%	908,137	+54.493%
2025-11-24	3.5000	3.5300	3.4400	3.4600	-1.705%	1,102,117	+54.046%
2025-11-21	3.5000	3.5650	3.4617	3.5200	-0.845%	1,110,153	+51.420%
2025-11-20	3.6500	3.7365	3.5500	3.5500	-1.934%	881,102	+50.141%
2025-11-19	3.7300	3.7500	3.6100	3.6200	-2.949%	840,579	+47.238%
2025-11-18	3.7100	3.7650	3.6700	3.7300	+0.811%	717,431	+42.895%
2025-11-17	3.8600	3.8701	3.6900	3.7000	-4.145%	838,304	+44.054%
2025-11-14	3.9200	3.9378	3.8300	3.8600	-2.030%	691,866	+38.083%
2025-11-13	3.8000	3.9500	3.8000	3.9400	+3.684%	974,689	+35.279%
2025-11-12	3.7800	3.9000	3.7600	3.8000	0.000%	964,823	+40.263%
2025-11-11	3.7600	3.9000	3.6600	3.8000	-4.040%	1,216,501	+40.263%
2025-11-10	3.9600	3.9800	3.8600	3.9600	+1.020%	715,157	+34.596%
2025-11-07	3.8300	3.9400	3.8000	3.9200	+2.887%	638,481	+35.969%
2025-11-06	3.8300	3.8700	3.8000	3.8100	-0.262%	653,042	+39.895%
2025-11-05	3.8000	3.8800	3.7900	3.8200	+0.792%	692,720	+39.529%
2025-11-04	3.8400	3.8769	3.7900	3.7900	-2.571%	535,396	+40.633%
2025-11-03	3.9300	3.9400	3.8700	3.8900	-1.018%	422,093	+37.018%
2025-10-31	3.8600	3.9400	3.8200	3.9300	+2.611%	585,103	+35.623%
2025-10-30	3.8500	3.9300	3.8250	3.8300	-1.034%	658,831	+39.164%
2025-10-29	3.8000	3.9199	3.7950	3.8700	+1.842%	628,061	+37.726%
2025-10-28	3.8500	3.8700	3.7900	3.8000	-1.809%	614,559	+40.263%
2025-10-27	3.9600	4.0000	3.8601	3.8700	-1.023%	807,477	+37.726%
2025-10-24	3.9400	3.9400	3.8750	3.9100	-0.509%	542,731	+36.317%
2025-10-23	3.8900	3.9700	3.8800	3.9300	+4.521%	782,523	+35.623%
2025-10-22	3.7300	3.7750	3.7000	3.7600	+1.897%	535,580	+41.755%
2025-10-21	3.8000	3.8170	3.6835	3.6900	-2.122%	568,785	+44.444%
2025-10-20	3.7400	3.7801	3.6600	3.7700	+1.617%	707,291	+41.379%
2025-10-17	3.7100	3.7600	3.6200	3.7100	-0.536%	678,931	+43.666%
2025-10-16	3.8300	3.8613	3.6800	3.7300	-2.611%	801,583	+42.895%
2025-10-15	3.8500	3.9200	3.7850	3.8300	+0.262%	740,032	+39.164%
2025-10-14	3.7600	3.8400	3.7500	3.8200	-1.036%	759,859	+39.529%
2025-10-13	3.8500	3.8900	3.7850	3.8600	+2.933%	649,526	+38.083%
2025-10-10	3.8700	3.9000	3.7500	3.7500	-4.337%	784,852	+42.133%
2025-10-09	4.0100	4.0800	3.9100	3.9200	-2.488%	594,034	+35.969%
2025-10-08	4.0600	4.0600	3.9700	4.0200	-0.741%	521,937	+32.587%
2025-10-07	4.0900	4.1100	4.0000	4.0500	-0.735%	445,551	+31.605%
2025-10-06	4.0600	4.1450	4.0450	4.0800	+1.746%	627,025	+30.637%
2025-10-03	3.9300	4.0400	3.9300	4.0100	+2.821%	734,924	+32.918%
2025-10-02	4.0200	4.0890	3.8700	3.9000	-3.704%	832,755	+36.667%
2025-10-01	3.9800	4.0850	3.9700	4.0500	+0.746%	529,285	+31.605%
2025-09-30	4.0000	4.0400	3.9700	4.0200	-0.741%	758,206	+32.587%
2025-09-29	4.2400	4.2500	4.0300	4.0500	-4.706%	793,981	+31.605%
2025-09-26	4.2600	4.3900	4.2250	4.2500	+0.236%	706,479	+25.412%
2025-09-25	4.2700	4.3042	4.1938	4.2400	-1.395%	636,415	+25.708%
2025-09-24	4.3100	4.3950	4.3000	4.3000	+0.939%	528,399	+23.953%
2025-09-23	4.1500	4.3600	4.1500	4.2600	+3.650%	916,593	+25.117%
2025-09-22	4.1400	4.1900	4.0801	4.1100	-0.725%	672,334	+29.684%
2025-09-19	4.2800	4.3100	4.1350	4.1400	-3.721%	1,156,420	+28.744%
2025-09-18	4.2200	4.3100	4.1900	4.3000	+2.138%	595,313	+23.953%
2025-09-17	4.2600	4.3500	4.1900	4.2100	-1.636%	694,310	+26.603%
2025-09-16	4.0800	4.2900	4.0700	4.2800	+5.679%	1,201,007	+24.533%
2025-09-15	4.0300	4.1000	3.9500	4.0500	+0.746%	623,987	+31.605%
2025-09-12	4.0300	4.1100	4.0150	4.0200	+0.500%	738,222	+32.587%
2025-09-11	3.9600	4.0100	3.9150	4.0000	+0.251%	600,319	+33.250%
2025-09-10	3.8700	3.9900	3.8500	3.9900	+3.368%	594,114	+33.584%
2025-09-09	3.8000	3.9600	3.8000	3.8600	+1.579%	713,013	+38.083%
2025-09-08	3.8400	3.9000	3.7800	3.8000	-0.783%	569,191	+40.263%
2025-09-05	3.8900	3.9400	3.7900	3.8300	-2.792%	739,394	+39.164%
2025-09-04	3.8200	3.9400	3.7800	3.9400	+3.412%	639,834	+35.279%
2025-09-03	3.8900	3.9600	3.8000	3.8100	-3.299%	665,315	+39.895%
2025-09-02	3.8700	3.9500	3.8600	3.9400	+1.546%	592,215	+35.279%
2025-08-29	3.9100	3.9600	3.8700	3.8800	-0.513%	541,480	+37.371%
2025-08-28	3.8700	3.9100	3.8050	3.9000	+0.775%	488,726	+36.667%
2025-08-27	3.7800	3.8950	3.7701	3.8700	+1.842%	780,002	+37.726%
2025-08-26	3.8600	3.9088	3.7800	3.8000	-2.564%	755,118	+40.263%
2025-08-25	3.9400	3.9800	3.8700	3.9000	-1.515%	680,819	+36.667%
2025-08-22	3.8100	4.0000	3.8100	3.9600	+2.591%	1,363,294	+34.596%
2025-08-21	3.7300	3.8700	3.7100	3.8600	+3.485%	1,095,257	+38.083%
2025-08-20	3.7300	3.7800	3.6950	3.7300	+0.811%	700,445	+42.895%
2025-08-19	3.7000	3.7600	3.6700	3.7000	0.000%	587,321	+44.054%
2025-08-18	3.7000	3.7700	3.6200	3.7000	0.000%	727,569	+44.054%
2025-08-15	3.7400	3.7800	3.6700	3.7000	-1.596%	1,991,496	+44.054%
2025-08-14	3.7100	3.7650	3.6550	3.7600	0.000%	973,299	+41.755%
2025-08-13	3.8000	3.8456	3.6700	3.7600	-1.312%	1,042,322	+41.755%
2025-08-12	3.6500	3.8300	3.6005	3.8100	+5.833%	810,833	+39.895%
2025-08-11	3.7800	3.8200	3.6000	3.6000	-4.000%	1,090,901	+48.056%
2025-08-08	3.7400	3.8200	3.6150	3.7500	+5.337%	1,158,162	+42.133%
2025-08-07	3.7000	3.7600	3.5400	3.5600	-2.466%	762,426	+49.719%
2025-08-06	3.6800	3.7700	3.6500	3.6500	-0.815%	365,402	+46.027%
2025-08-05	3.6000	3.6800	3.5800	3.6800	+2.507%	478,255	+44.837%
2025-08-04	3.6000	3.6200	3.5700	3.5900	-0.278%	456,559	+48.468%
2025-08-01	3.7000	3.7100	3.5800	3.6000	-3.226%	713,241	+48.056%
2025-07-31	3.8000	3.8500	3.7000	3.7200	-2.872%	542,773	+43.280%
2025-07-30	3.9100	3.9250	3.7950	3.8300	-2.046%	613,968	+39.164%
2025-07-29	3.8800	3.9400	3.8400	3.9100	+0.773%	579,704	+36.317%
2025-07-28	3.7900	3.9000	3.7900	3.8800	+3.191%	642,589	+37.371%
2025-07-25	3.8300	3.8400	3.7500	3.7600	-1.828%	379,477	+41.755%
2025-07-24	3.7600	3.8300	3.7300	3.8300	+1.323%	481,692	+39.164%
2025-07-23	3.6500	3.8000	3.5900	3.7800	+4.420%	756,388	+41.005%
2025-07-22	3.5400	3.6450	3.5400	3.6200	+2.550%	691,075	+47.238%
2025-07-21	3.5900	3.6300	3.5250	3.5300	-0.563%	919,703	+50.992%
2025-07-18	3.6500	3.6674	3.5500	3.5500	-1.662%	1,058,519	+50.141%
2025-07-17	3.5600	3.6500	3.5400	3.6100	+0.838%	697,471	+47.645%
2025-07-16	3.6200	3.6399	3.5645	3.5800	-0.556%	1,106,276	+48.883%
2025-07-15	3.7500	3.7800	3.6000	3.6000	-4.000%	998,007	+48.056%
2025-07-14	3.8800	3.8800	3.7500	3.7500	-4.092%	1,162,216	+42.133%
2025-07-11	3.8600	3.9400	3.8300	3.9100	+1.295%	805,814	+36.317%
2025-07-10	3.8000	3.8700	3.7317	3.8600	+1.312%	667,965	+38.083%
2025-07-09	3.9600	3.9600	3.7800	3.8100	-4.030%	2,004,156	+39.895%
2025-07-08	3.8400	4.0100	3.8300	3.9700	+3.655%	665,151	+34.257%
2025-07-07	3.8400	3.9500	3.7550	3.8300	-1.289%	796,742	+39.164%
2025-07-03	3.8800	3.8850	3.8250	3.8800	0.000%	394,740	+37.371%
2025-07-02	3.7700	3.9050	3.7064	3.8800	+4.582%	578,493	+37.371%
2025-07-01	3.6100	3.7800	3.5400	3.7100	+2.770%	736,089	+43.666%
2025-06-30	3.7100	3.7100	3.6050	3.6100	-3.217%	731,606	+47.645%
2025-06-27	3.7200	3.7800	3.6800	3.7300	+1.084%	1,806,332	+42.895%
2025-06-26	3.6600	3.7100	3.6250	3.6900	+1.374%	665,260	+44.444%
2025-06-25	3.7000	3.7100	3.6200	3.6400	-2.151%	898,116	+46.429%
2025-06-24	3.6200	3.7600	3.6200	3.7200	+0.270%	1,262,336	+43.280%
2025-06-23	3.8700	3.9386	3.6800	3.7100	-3.133%	942,427	+43.666%
2025-06-20	3.9600	3.9600	3.8150	3.8300	-2.296%	882,164	+39.164%
2025-06-18	3.9400	4.0350	3.9000	3.9200	-0.759%	1,081,340	+35.969%
2025-06-17	3.8400	4.0000	3.8000	3.9500	+3.133%	856,654	+34.937%
2025-06-16	3.8600	3.9500	3.7900	3.8300	-0.260%	1,048,287	+39.164%
2025-06-13	3.9100	3.9400	3.7500	3.8400	+2.400%	1,431,394	+38.802%
2025-06-12	3.7400	3.7600	3.6900	3.7500	-1.055%	732,435	+42.133%
2025-06-11	3.7100	3.8100	3.6700	3.7900	+3.552%	1,026,401	+40.633%
2025-06-10	3.5900	3.7400	3.5750	3.6600	+2.809%	1,193,688	+45.628%
2025-06-09	3.4600	3.6200	3.4300	3.5600	+3.488%	929,668	+49.719%
2025-06-06	3.4200	3.5150	3.4000	3.4400	+2.381%	975,556	+54.942%
2025-06-05	3.3400	3.4200	3.3000	3.3600	+0.901%	1,030,106	+58.631%
2025-06-04	3.3700	3.4900	3.3200	3.3300	-1.770%	807,355	+60.060%
2025-06-03	3.2600	3.4300	3.2200	3.3900	+4.308%	1,034,641	+57.227%
2025-06-02	3.2000	3.3200	3.1900	3.2500	+2.524%	1,103,837	+64.000%
2025-05-30	3.2200	3.2300	3.1600	3.1700	-3.058%	3,515,838	+68.139%
2025-05-29	3.2600	3.3050	3.2100	3.2700	+0.615%	906,538	+62.997%
2025-05-28	3.3000	3.3300	3.2450	3.2500	-0.915%	860,077	+64.000%
2025-05-27	3.2300	3.3000	3.1950	3.2800	+2.181%	1,326,704	+62.500%
2025-05-23	3.1600	3.2400	3.1400	3.2100	-1.534%	1,066,303	+66.044%
2025-05-22	3.2900	3.2950	3.2100	3.2600	-0.912%	1,093,496	+63.497%
2025-05-21	3.3400	3.3700	3.2900	3.2900	-2.374%	902,905	+62.006%
2025-05-20	3.4200	3.4300	3.3600	3.3700	-1.749%	653,686	+58.160%
2025-05-19	3.4500	3.4500	3.3800	3.4300	-1.719%	984,239	+55.394%
2025-05-16	3.5200	3.5700	3.4500	3.4900	-0.852%	684,680	+52.722%
2025-05-15	3.5400	3.5500	3.4750	3.5200	-1.401%	825,535	+51.420%
2025-05-14	3.7800	3.7800	3.5600	3.5700	-6.789%	1,042,353	+49.300%
2025-05-13	3.5600	3.8800	3.5600	3.8300	+8.499%	1,301,606	+39.164%
2025-05-12	3.6300	3.7150	3.5000	3.5300	+2.915%	1,298,997	+50.992%
2025-05-09	3.3500	3.5700	3.3500	3.4300	-0.291%	646,307	+55.394%
2025-05-08	3.2900	3.4700	3.2900	3.4400	+5.846%	1,004,727	+54.942%
2025-05-07	3.3500	3.3500	3.2100	3.2500	-1.813%	908,409	+64.000%
2025-05-06	3.3000	3.3800	3.2800	3.3100	+0.915%	838,563	+61.027%
2025-05-05	3.3400	3.3755	3.2600	3.2800	-2.959%	595,154	+62.500%
2025-05-02	3.4000	3.4400	3.3300	3.3800	0.000%	785,140	+57.692%
2025-05-01	3.2700	3.4300	3.2700	3.3800	+3.364%	738,144	+57.692%
2025-04-30	3.3600	3.3700	3.2500	3.2700	-3.824%	598,719	+62.997%
2025-04-29	3.4000	3.4300	3.3750	3.4000	-1.449%	399,068	+56.765%
2025-04-28	3.4200	3.4800	3.3901	3.4500	+0.877%	427,568	+54.493%
2025-04-25	3.4100	3.4500	3.3650	3.4200	-0.581%	495,915	+55.848%
2025-04-24	3.4000	3.4700	3.3900	3.4400	+1.176%	509,519	+54.942%
2025-04-23	3.5200	3.5350	3.3700	3.4000	-1.734%	716,179	+56.765%
2025-04-22	3.4000	3.4950	3.3500	3.4600	+2.976%	772,991	+54.046%
2025-04-21	3.4100	3.4450	3.3300	3.3600	-3.448%	663,363	+58.631%
2025-04-17	3.4000	3.5200	3.3850	3.4800	+2.959%	730,884	+53.161%
2025-04-16	3.2600	3.4200	3.2400	3.3800	+4.000%	684,981	+57.692%
2025-04-15	3.3100	3.3850	3.2200	3.2500	-2.108%	1,075,471	+64.000%
2025-04-14	3.4100	3.4433	3.2250	3.3200	-0.896%	731,407	+60.542%
2025-04-11	3.2000	3.3750	3.2000	3.3500	+5.016%	1,354,210	+59.104%
2025-04-10	3.3000	3.3000	3.0900	3.1900	-6.997%	845,450	+67.085%
2025-04-09	3.0500	3.4800	3.0050	3.4300	+10.645%	1,200,286	+55.394%
2025-04-08	3.4200	3.4400	3.0000	3.1000	-7.186%	1,745,378	+71.935%
2025-04-07	3.1300	3.4500	3.1137	3.3400	+2.454%	1,461,624	+59.581%
2025-04-04	3.3000	3.3384	3.1000	3.2600	-5.507%	2,152,766	+63.497%
2025-04-03	3.6400	3.6400	3.4500	3.4500	-9.211%	1,720,555	+54.493%
2025-04-02	3.7600	3.8150	3.7400	3.8000	-0.524%	622,128	+40.263%
2025-04-01	3.7500	3.8500	3.7300	3.8200	+1.596%	890,925	+39.529%
2025-03-31	3.7600	3.8300	3.6700	3.7600	-1.312%	1,337,099	+41.755%
2025-03-28	3.9200	3.9350	3.7500	3.8100	-2.806%	1,004,197	+39.895%
2025-03-27	3.8500	3.9300	3.8150	3.9200	+1.818%	1,008,205	+35.969%
2025-03-26	3.8500	3.9300	3.8300	3.8500	+0.522%	1,042,490	+38.442%
2025-03-25	3.8500	3.9100	3.8200	3.8300	-1.289%	1,177,932	+39.164%
2025-03-24	3.9100	4.0200	3.8500	3.8800	-0.513%	2,488,361	+37.371%
2025-03-21	3.9100	3.9600	3.8700	3.9000	-1.015%	1,424,808	+36.667%
2025-03-20	4.0100	4.0100	3.9200	3.9400	-2.233%	776,865	+35.279%
2025-03-19	4.0400	4.1400	4.0150	4.0300	-1.225%	1,213,100	+32.258%
2025-03-18	4.0600	4.1150	4.0000	4.0800	+0.493%	966,580	+30.637%
2025-03-17	4.3600	4.3700	3.9350	4.0600	-6.236%	1,761,031	+31.281%
2025-03-14	4.0300	4.4060	4.0150	4.3300	+14.248%	1,712,852	+23.095%
2025-03-13	3.9700	4.0300	3.7600	3.7900	-4.293%	844,515	+40.633%
2025-03-12	3.9300	3.9850	3.8600	3.9600	+1.279%	662,703	+34.596%
2025-03-11	3.9500	4.0550	3.8700	3.9100	+0.773%	737,578	+36.317%
2025-03-10	3.8800	3.9799	3.8550	3.8800	+0.518%	984,941	+37.371%
2025-03-07	3.7700	3.9000	3.7400	3.8600	+3.485%	817,630	+38.083%
2025-03-06	3.7200	3.7400	3.6300	3.7300	+0.539%	686,490	+42.895%
2025-03-05	3.7000	3.7400	3.5900	3.7100	-0.536%	900,630	+43.666%
2025-03-04	3.6800	3.8100	3.5700	3.7300	0.000%	1,405,028	+42.895%
2025-03-03	4.0500	4.1100	3.7100	3.7300	-6.750%	1,363,556	+42.895%
2025-02-28	4.0100	4.0140	3.8300	4.0000	-2.200%	1,160,884	+33.250%
2025-02-27	4.1800	4.2592	4.0900	4.0900	-1.683%	674,425	+30.318%
2025-02-26	4.2500	4.2500	4.1000	4.1600	-1.887%	683,041	+28.125%
2025-02-25	4.3500	4.3600	4.2300	4.2400	-2.752%	709,526	+25.708%
2025-02-24	4.3600	4.3900	4.2800	4.3600	+0.230%	546,474	+22.248%
2025-02-21	4.4500	4.4500	4.3300	4.3500	-2.027%	755,583	+22.529%
2025-02-20	4.4400	4.4853	4.4100	4.4400	-0.448%	574,819	+20.045%
2025-02-19	4.3800	4.4900	4.3800	4.4600	+2.294%	677,380	+19.507%
2025-02-18	4.3800	4.4251	4.2800	4.3600	0.000%	652,855	+22.248%
2025-02-14	4.3200	4.3900	4.3100	4.3600	+1.632%	469,275	+22.248%
2025-02-13	4.1900	4.3100	4.1650	4.2900	+2.143%	668,853	+24.242%
2025-02-12	4.2600	4.2900	4.1850	4.2000	-2.552%	780,146	+26.905%
2025-02-11	4.2800	4.3350	4.2700	4.3100	+0.701%	542,150	+23.666%
2025-02-10	4.1600	4.3000	4.1600	4.2800	+4.390%	609,039	+24.533%

.dark-mode .q0N7Dq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0N7Dq{ color: #333333; background-color: white; border: 2px solid #333333; }EGYVaalco Energy, Inc.stock NYSE

EGY
Vaalco Energy, Inc.
stock NYSE