Dark

EGY
Vaalco Energy, Inc.
stock NYSE

Market Open

Oct 2, 2026 1:19:55 PM EDT

5.76USD-0.603%(-0.04)477,673

5.76Bid 5.77Ask 0.01Spread

Pre-market

Sep 29, 2026 9:11:30 AM EDT

5.68USD-2.069%(-0.12)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

5.80USD+0.086%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	5.7800	5.7900	5.700000	5.7600	-0.690%	477,673	0.000%
2026-10-01	5.6600	5.8050	5.620000	5.8000	+2.473%	903,743	-0.690%
2026-09-30	5.7000	5.7391	5.640000	5.6600	+0.355%	915,235	+1.767%
2026-09-29	5.6700	5.7300	5.630000	5.6400	-2.083%	1,333,793	+2.128%
2026-09-28	5.9100	5.9100	5.760000	5.7600	-1.031%	973,105	0.000%
2026-09-25	5.8500	5.8750	5.750000	5.8200	-2.020%	1,268,842	-1.031%
2026-09-24	5.9000	6.0600	5.850000	5.9400	+1.712%	1,363,061	-3.030%
2026-09-23	5.8800	5.9000	5.800000	5.8400	0.000%	1,039,419	-1.370%
2026-09-22	5.8300	5.9800	5.790100	5.8400	-2.013%	1,203,054	-1.370%
2026-09-21	6.0000	6.0200	5.815000	5.9600	-1.650%	1,532,300	-3.356%
2026-09-18	6.2300	6.2300	6.005000	6.0600	-2.885%	3,897,957	-4.950%
2026-09-17	6.0600	6.2500	6.040000	6.2400	+1.135%	983,395	-7.692%
2026-09-16	6.3900	6.4300	6.145000	6.1700	-5.368%	2,009,634	-6.645%
2026-09-15	6.3000	6.5900	6.300000	6.5200	+3.987%	1,813,732	-11.656%
2026-09-14	6.3400	6.4200	6.260000	6.2700	-0.791%	1,994,097	-8.134%
2026-09-11	6.1800	6.3200	6.165000	6.3200	+1.282%	994,537	-8.861%
2026-09-10	6.2600	6.3400	6.081100	6.2400	+1.135%	1,423,898	-7.692%
2026-09-09	6.2000	6.2500	6.125000	6.1700	+1.480%	1,042,892	-6.645%
2026-09-08	6.0900	6.1550	6.042054	6.0800	+1.333%	975,060	-5.263%
2026-09-04	6.0200	6.0450	5.914600	6.0000	-0.662%	747,559	-4.000%
2026-09-03	6.1400	6.1500	6.000000	6.0400	-1.629%	871,582	-4.636%
2026-09-02	5.9300	6.1950	5.910000	6.1400	+2.504%	1,407,166	-6.189%
2026-09-01	6.0100	6.0250	5.910000	5.9900	+0.842%	1,429,058	-3.840%
2026-08-31	5.9000	6.0000	5.830000	5.9400	+2.946%	1,059,595	-3.030%
2026-08-28	5.7700	5.8000	5.680000	5.7700	0.000%	896,413	-0.173%
2026-08-27	5.6900	5.7750	5.631000	5.7700	+1.406%	1,057,635	-0.173%
2026-08-26	5.6400	5.7450	5.620000	5.6900	-0.524%	907,469	+1.230%
2026-08-25	5.6400	5.7750	5.607500	5.7200	-1.038%	921,728	+0.699%
2026-08-24	5.9000	5.9200	5.710000	5.7800	-2.694%	1,244,612	-0.346%
2026-08-21	5.9900	6.0095	5.870000	5.9400	-1.493%	2,462,024	-3.030%
2026-08-20	6.0400	6.1150	5.950000	6.0300	+1.686%	1,869,526	-4.478%
2026-08-19	5.8800	6.0200	5.875000	5.9300	+1.715%	1,188,177	-2.867%
2026-08-18	5.9500	5.9500	5.755000	5.8300	-0.342%	1,075,669	-1.201%
2026-08-17	5.8000	5.9199	5.715000	5.8500	+1.211%	1,115,427	-1.538%
2026-08-14	5.7100	5.8101	5.670000	5.7800	+2.664%	1,007,079	-0.346%
2026-08-13	5.6100	5.7300	5.530000	5.6300	-1.573%	1,324,212	+2.309%
2026-08-12	5.8200	5.8500	5.700000	5.7200	-1.209%	1,321,201	+0.699%
2026-08-11	5.7500	5.8850	5.725000	5.7900	-0.344%	1,304,578	-0.518%
2026-08-10	5.6900	5.8200	5.530000	5.8100	+4.685%	1,297,277	-0.861%
2026-08-07	5.5070	5.8100	5.458600	5.5500	+7.558%	2,227,671	+3.784%
2026-08-06	5.1400	5.2400	5.140000	5.1600	+0.194%	1,123,210	+11.628%
2026-08-05	5.2300	5.2300	5.075000	5.1500	0.000%	1,169,957	+11.845%
2026-08-04	5.1300	5.2000	5.090000	5.1500	-2.277%	1,418,928	+11.845%
2026-08-03	5.1200	5.3100	5.110000	5.2700	-1.126%	866,305	+9.298%
2026-07-31	5.3600	5.3900	5.250000	5.3300	+0.566%	940,324	+8.068%
2026-07-30	5.2100	5.3150	5.205000	5.3000	+0.952%	720,177	+8.679%
2026-07-29	5.2800	5.3000	5.135000	5.2500	+3.960%	1,120,447	+9.714%
2026-07-28	5.1700	5.1800	5.000000	5.0500	-2.132%	1,313,030	+14.059%
2026-07-27	5.3600	5.4300	5.155000	5.1600	-7.027%	1,484,223	+11.628%
2026-07-24	5.6600	5.7050	5.500000	5.5500	-2.802%	965,254	+3.784%
2026-07-23	5.7100	5.7900	5.625000	5.7100	+1.421%	1,417,893	+0.876%
2026-07-22	5.5200	5.6500	5.520000	5.6300	+3.493%	1,127,128	+2.309%
2026-07-21	5.3000	5.4700	5.295000	5.4400	+3.226%	1,144,703	+5.882%
2026-07-20	5.2700	5.3500	5.185000	5.2700	-0.566%	962,363	+9.298%
2026-07-17	5.3700	5.4000	5.235000	5.3000	+0.952%	904,260	+8.679%
2026-07-16	5.3000	5.3900	5.240000	5.2500	-0.943%	1,018,018	+9.714%
2026-07-15	5.4400	5.4450	5.160000	5.3000	-2.394%	948,752	+8.679%
2026-07-14	5.5000	5.5200	5.375000	5.4300	-0.549%	1,003,971	+6.077%
2026-07-13	5.3800	5.5500	5.310000	5.4600	+4.000%	1,615,857	+5.495%
2026-07-10	5.3900	5.3900	5.175000	5.2500	-0.568%	1,048,878	+9.714%
2026-07-09	5.4200	5.4500	5.185000	5.2800	-3.825%	1,182,461	+9.091%
2026-07-08	5.4500	5.5300	5.340000	5.4900	+4.971%	1,358,992	+4.918%
2026-07-07	5.0500	5.2500	5.050000	5.2300	+3.976%	1,313,193	+10.134%
2026-07-06	5.0500	5.0900	4.960000	5.0300	-0.593%	935,804	+14.513%
2026-07-02	4.9800	5.1200	4.970000	5.0600	+2.016%	1,365,638	+13.834%
2026-07-01	5.0500	5.1750	4.950000	4.9600	-2.362%	1,571,711	+16.129%
2026-06-30	4.9400	5.1100	4.930000	5.0800	+2.626%	1,961,474	+13.386%
2026-06-29	4.9400	5.0100	4.855000	4.9500	+0.406%	1,440,379	+16.364%
2026-06-26	4.9700	5.0100	4.760000	4.9300	-1.597%	3,129,866	+16.836%
2026-06-25	4.9800	5.0400	4.910000	5.0100	-0.595%	1,610,835	+14.970%
2026-06-24	5.2200	5.2200	4.970000	5.0400	-5.263%	1,741,978	+14.286%
2026-06-23	5.4000	5.4650	5.295000	5.3200	-2.385%	1,090,038	+8.271%
2026-06-22	5.6300	5.7250	5.430000	5.4500	-2.330%	1,294,668	+5.688%
2026-06-18	5.4500	5.5950	5.350000	5.5800	+0.541%	4,332,956	+3.226%
2026-06-17	5.4700	5.6000	5.460000	5.5500	+2.022%	1,192,227	+3.784%
2026-06-16	5.3100	5.4700	5.310000	5.4400	+0.369%	1,355,313	+5.882%
2026-06-15	5.4300	5.6350	5.399900	5.4200	-0.733%	2,330,611	+6.273%
2026-06-12	5.3600	5.5650	5.350000	5.4600	+0.183%	856,139	+5.495%
2026-06-11	5.6300	5.6500	5.420000	5.4500	-1.978%	1,052,422	+5.688%
2026-06-10	5.5300	5.6200	5.510000	5.5600	+2.963%	840,883	+3.597%
2026-06-09	5.5000	5.5700	5.380000	5.4000	-2.351%	892,808	+6.667%
2026-06-08	5.4300	5.5850	5.420000	5.5300	+4.537%	840,343	+4.159%
2026-06-05	5.5800	5.6300	5.265000	5.2900	-5.704%	1,210,743	+8.885%
2026-06-04	5.4000	5.6350	5.360000	5.6100	+2.559%	749,771	+2.674%
2026-06-03	5.4400	5.5900	5.370000	5.4700	+1.109%	1,535,642	+5.302%
2026-06-02	5.4400	5.5200	5.405000	5.4100	-0.551%	778,469	+6.470%
2026-06-01	5.3400	5.5100	5.340000	5.4400	+4.215%	1,250,721	+5.882%
2026-05-29	5.2600	5.2650	5.124500	5.2200	-1.880%	1,271,706	+10.345%
2026-05-28	5.4300	5.4380	5.295000	5.3200	+0.188%	830,918	+8.271%
2026-05-27	5.4100	5.4100	5.290000	5.3100	-3.804%	1,247,527	+8.475%
2026-05-26	5.6300	5.7050	5.520000	5.5200	-3.497%	1,162,627	+4.348%
2026-05-22	5.7800	5.7800	5.665000	5.7200	-2.555%	1,056,666	+0.699%
2026-05-21	6.0000	6.0300	5.820000	5.8700	0.000%	1,481,405	-1.874%
2026-05-20	5.9300	6.1200	5.811000	5.8700	-1.839%	1,360,704	-1.874%
2026-05-19	6.1300	6.1400	5.970000	5.9800	-1.483%	969,136	-3.679%
2026-05-18	5.9000	6.1650	5.855000	6.0700	+1.505%	1,075,412	-5.107%
2026-05-15	6.1100	6.1100	5.935000	5.9800	-0.333%	1,162,410	-3.679%
2026-05-14	6.0000	6.1000	5.980000	6.0000	-0.990%	967,558	-4.000%
2026-05-13	6.0900	6.1500	6.010000	6.0600	-0.165%	1,109,416	-4.950%
2026-05-12	6.1600	6.1700	5.970000	6.0700	+0.165%	1,340,661	-5.107%
2026-05-11	5.8200	6.0800	5.790000	6.0600	+8.214%	1,891,342	-4.950%
2026-05-08	5.7330	5.8286	5.515000	5.6000	-6.198%	2,732,542	+2.857%
2026-05-07	5.9500	6.0200	5.805000	5.9700	-1.159%	1,865,103	-3.518%
2026-05-06	6.1100	6.2139	6.005000	6.0400	-7.362%	2,071,376	-4.636%
2026-05-05	6.5900	6.6600	6.500000	6.5200	-2.249%	946,227	-11.656%
2026-05-04	6.5500	6.6700	6.460000	6.6700	+2.932%	1,137,753	-13.643%
2026-05-01	6.5000	6.5250	6.275000	6.4800	-1.370%	876,007	-11.111%
2026-04-30	6.4900	6.6700	6.490000	6.5700	-1.351%	998,150	-12.329%
2026-04-29	6.6700	6.6900	6.530000	6.6600	+1.524%	1,152,957	-13.514%
2026-04-28	6.4000	6.6000	6.390000	6.5600	+4.960%	1,688,643	-12.195%
2026-04-27	6.1800	6.2900	6.170000	6.2500	+2.459%	1,166,774	-7.840%
2026-04-24	6.1800	6.2125	6.080000	6.1000	-1.929%	855,133	-5.574%
2026-04-23	6.0900	6.2600	6.063900	6.2200	+2.810%	1,299,143	-7.395%
2026-04-22	5.9300	6.1450	5.876200	6.0500	+1.852%	2,017,827	-4.793%
2026-04-21	5.5800	6.0950	5.580000	5.9400	+11.028%	3,295,193	-3.030%
2026-04-20	5.3500	5.4150	5.260000	5.3500	+0.564%	1,249,948	+7.664%
2026-04-17	5.2500	5.3600	5.080000	5.3200	-3.971%	2,288,692	+8.271%
2026-04-16	5.6700	5.7100	5.470000	5.5400	-2.636%	2,078,596	+3.971%
2026-04-15	5.7500	5.8153	5.680000	5.6900	-1.386%	906,617	+1.230%
2026-04-14	5.7800	5.7850	5.625000	5.7700	-1.704%	1,575,296	-0.173%
2026-04-13	6.0000	6.0500	5.845000	5.8700	+1.207%	1,211,510	-1.874%
2026-04-10	5.7400	5.8200	5.650000	5.8000	0.000%	965,660	-0.690%
2026-04-09	6.0100	6.0500	5.790000	5.8000	-2.848%	1,518,739	-0.690%
2026-04-08	5.7250	5.9800	5.550000	5.9700	-6.864%	2,943,725	-3.518%
2026-04-07	6.3600	6.4663	6.295000	6.4100	+2.233%	1,202,885	-10.140%
2026-04-06	6.2100	6.3200	6.200000	6.2700	+0.160%	1,002,697	-8.134%
2026-04-02	6.3350	6.5227	6.200000	6.2600	+2.791%	1,415,713	-7.987%
2026-04-01	6.1100	6.2000	5.970000	6.0900	-3.943%	2,105,937	-5.419%
2026-03-31	6.5400	6.7150	6.200000	6.3400	-2.910%	2,377,818	-9.148%
2026-03-30	6.5300	6.7200	6.465000	6.5300	+1.398%	2,390,763	-11.792%
2026-03-27	6.2600	6.4691	6.245000	6.4400	+2.875%	1,813,017	-10.559%
2026-03-26	6.2500	6.3700	6.190200	6.2600	+1.459%	1,328,352	-7.987%
2026-03-25	5.9300	6.2400	5.930000	6.1700	+1.647%	1,724,053	-6.645%
2026-03-24	6.1200	6.2150	6.060000	6.0700	+0.165%	1,341,742	-5.107%
2026-03-23	5.9000	6.0900	5.760000	6.0600	-3.040%	2,995,810	-4.950%
2026-03-20	6.1700	6.4499	6.140000	6.2500	+1.792%	4,089,152	-7.840%
2026-03-19	5.6600	6.1500	5.650000	6.1400	+9.059%	2,895,707	-6.189%
2026-03-18	5.5300	5.6500	5.510000	5.6300	+1.993%	1,262,386	+2.309%
2026-03-17	5.6100	5.7100	5.510000	5.5200	-0.361%	1,615,934	+4.348%
2026-03-16	5.3700	5.6050	5.184800	5.5400	+2.783%	2,259,117	+3.971%
2026-03-13	5.2000	5.3900	5.020000	5.3900	-4.433%	2,261,252	+6.865%
2026-03-12	5.6400	5.7950	5.565000	5.6400	+1.257%	1,948,648	+2.128%
2026-03-11	5.2700	5.6800	5.270000	5.5700	+4.112%	1,856,489	+3.411%
2026-03-10	5.3200	5.4600	5.211200	5.3500	-0.926%	1,848,950	+7.664%
2026-03-09	5.5600	5.6000	5.325000	5.4000	-0.917%	2,342,517	+6.667%
2026-03-06	5.4100	5.5500	5.340000	5.4500	+2.637%	2,151,601	+5.688%
2026-03-05	5.2500	5.3800	5.175000	5.3100	+1.336%	1,078,882	+8.475%
2026-03-04	5.2000	5.2850	5.040000	5.2400	-0.945%	1,214,237	+9.924%
2026-03-03	5.2400	5.3300	5.001700	5.2900	+1.536%	2,102,864	+8.885%
2026-03-02	5.4100	5.4795	5.100000	5.2100	+1.165%	1,731,571	+10.557%
2026-02-27	5.1000	5.2200	5.050000	5.1500	+1.378%	1,257,403	+11.845%
2026-02-26	5.0500	5.0850	4.921600	5.0800	-0.587%	739,290	+13.386%
2026-02-25	5.2300	5.2315	5.045000	5.1100	-1.541%	694,643	+12.720%
2026-02-24	5.1500	5.2500	5.040100	5.1900	+2.976%	971,100	+10.983%
2026-02-23	5.1500	5.2300	4.975000	5.0400	-2.136%	782,428	+14.286%
2026-02-20	5.1000	5.2200	5.050000	5.1500	+0.195%	1,053,567	+11.845%
2026-02-19	4.9600	5.1900	4.941100	5.1400	+5.761%	1,498,436	+12.062%
2026-02-18	4.9400	5.0250	4.765000	4.8600	+0.206%	2,251,101	+18.519%
2026-02-17	4.9800	5.0300	4.740000	4.8500	-1.623%	785,922	+18.763%
2026-02-13	4.7600	4.9800	4.730000	4.9300	+3.789%	863,993	+16.836%
2026-02-12	4.9100	4.9400	4.675000	4.7500	-4.810%	1,096,313	+21.263%
2026-02-11	4.8800	5.0700	4.880000	4.9900	+3.958%	820,341	+15.431%
2026-02-10	4.8600	4.8999	4.751500	4.8000	-1.840%	879,718	+20.000%
2026-02-09	4.8400	4.9200	4.770000	4.8900	+1.033%	729,810	+17.791%
2026-02-06	4.6600	4.8600	4.550000	4.8400	+4.536%	1,219,454	+19.008%
2026-02-05	5.1100	5.1500	4.600000	4.6300	-11.303%	1,780,853	+24.406%
2026-02-04	5.2400	5.3800	5.150000	5.2200	+0.772%	979,738	+10.345%
2026-02-03	4.9900	5.2000	4.930000	5.1800	+4.225%	1,309,095	+11.197%
2026-02-02	4.9100	5.1250	4.825500	4.9700	-3.307%	1,305,200	+15.895%
2026-01-30	5.1000	5.1600	4.975000	5.1400	-0.580%	1,516,508	+12.062%
2026-01-29	5.0000	5.3600	5.000000	5.1700	+5.726%	2,614,906	+11.412%
2026-01-28	4.8200	4.9000	4.770000	4.8900	+2.731%	1,226,602	+17.791%
2026-01-27	4.7500	4.8190	4.630000	4.7600	+0.634%	1,304,080	+21.008%
2026-01-26	4.7700	4.7962	4.584000	4.7300	-0.421%	1,107,333	+21.776%
2026-01-23	4.8000	4.9119	4.705000	4.7500	0.000%	984,405	+21.263%
2026-01-22	4.7700	4.7900	4.641300	4.7500	-1.247%	1,030,057	+21.263%
2026-01-21	4.6100	4.8381	4.610000	4.8100	+5.482%	1,555,823	+19.751%
2026-01-20	4.5150	4.6900	4.480000	4.5600	+1.333%	1,450,371	+26.316%
2026-01-16	4.4100	4.6194	4.390000	4.5000	+2.041%	1,582,667	+28.000%
2026-01-15	4.0500	4.4850	3.985000	4.4100	+5.755%	2,442,955	+30.612%
2026-01-14	3.9300	4.2600	3.910000	4.1700	+6.923%	2,128,181	+38.129%
2026-01-13	3.7500	3.9450	3.750000	3.9000	+4.839%	1,334,800	+47.692%
2026-01-12	3.6400	3.7500	3.605000	3.7200	+1.918%	934,003	+54.839%
2026-01-09	3.6500	3.6680	3.600000	3.6500	+1.108%	809,744	+57.808%
2026-01-08	3.4800	3.6600	3.480000	3.6100	+3.736%	951,707	+59.557%
2026-01-07	3.5900	3.6000	3.470000	3.4800	-3.333%	1,145,477	+65.517%
2026-01-06	3.6300	3.6450	3.585000	3.6000	-0.277%	846,559	+60.000%
2026-01-05	3.7100	3.7800	3.540000	3.6100	-1.366%	1,141,088	+59.557%
2026-01-02	3.6200	3.6900	3.605000	3.6600	+0.549%	814,753	+57.377%
2025-12-31	3.6400	3.6550	3.595000	3.6400	0.000%	721,835	+58.242%
2025-12-30	3.5700	3.6600	3.565000	3.6400	+3.116%	1,034,763	+58.242%
2025-12-29	3.4800	3.5400	3.470000	3.5300	+2.023%	799,638	+63.173%
2025-12-26	3.4600	3.4888	3.400000	3.4600	0.000%	909,152	+66.474%
2025-12-24	3.4800	3.4800	3.440000	3.4600	-0.288%	476,795	+66.474%
2025-12-23	3.4800	3.5000	3.410000	3.4700	-0.287%	680,063	+65.994%
2025-12-22	3.4700	3.5850	3.450000	3.4800	+1.458%	1,120,038	+65.517%
2025-12-19	3.4000	3.4800	3.381500	3.4300	+0.587%	1,457,245	+67.930%
2025-12-18	3.4400	3.4500	3.400000	3.4100	-1.159%	819,447	+68.915%
2025-12-17	3.4100	3.4850	3.400000	3.4500	+2.374%	893,614	+66.957%
2025-12-16	3.4500	3.4599	3.370000	3.3700	-3.989%	1,047,312	+70.920%
2025-12-15	3.5100	3.5298	3.440000	3.5100	0.000%	1,132,660	+64.103%
2025-12-12	3.5400	3.5900	3.510000	3.5100	-0.567%	737,044	+64.103%
2025-12-11	3.4900	3.5300	3.450000	3.5300	-0.282%	1,023,049	+63.173%
2025-12-10	3.5300	3.5800	3.455000	3.5400	0.000%	1,347,308	+62.712%
2025-12-09	3.4800	3.5500	3.450000	3.5400	+2.312%	898,548	+62.712%
2025-12-08	3.5800	3.5800	3.440100	3.4600	-2.535%	801,161	+66.474%
2025-12-05	3.5500	3.6100	3.540000	3.5500	-0.281%	982,374	+62.254%
2025-12-04	3.6400	3.6600	3.550000	3.5600	-1.385%	580,043	+61.798%
2025-12-03	3.5400	3.6450	3.510000	3.6100	+3.736%	820,715	+59.557%
2025-12-02	3.5300	3.5300	3.431000	3.4800	-1.416%	721,782	+65.517%
2025-12-01	3.5500	3.5800	3.510000	3.5300	-1.397%	698,235	+63.173%
2025-11-28	3.4600	3.6150	3.460000	3.5800	+4.373%	701,855	+60.894%
2025-11-26	3.4400	3.5000	3.425000	3.4300	-0.580%	594,891	+67.930%
2025-11-25	3.4300	3.4500	3.364700	3.4500	-0.289%	908,137	+66.957%
2025-11-24	3.5000	3.5300	3.440000	3.4600	-1.705%	1,102,117	+66.474%
2025-11-21	3.5000	3.5650	3.461700	3.5200	-0.845%	1,110,153	+63.636%
2025-11-20	3.6500	3.7365	3.550000	3.5500	-1.934%	881,102	+62.254%
2025-11-19	3.7300	3.7500	3.610000	3.6200	-2.949%	840,579	+59.116%
2025-11-18	3.7100	3.7650	3.670000	3.7300	+0.811%	717,431	+54.424%
2025-11-17	3.8600	3.8701	3.690000	3.7000	-4.145%	838,304	+55.676%
2025-11-14	3.9200	3.9378	3.830000	3.8600	-2.030%	691,866	+49.223%
2025-11-13	3.8000	3.9500	3.800000	3.9400	+3.684%	974,689	+46.193%
2025-11-12	3.7800	3.9000	3.760000	3.8000	0.000%	964,823	+51.579%
2025-11-11	3.7600	3.9000	3.660000	3.8000	-4.040%	1,216,501	+51.579%
2025-11-10	3.9600	3.9800	3.860000	3.9600	+1.020%	715,157	+45.455%
2025-11-07	3.8300	3.9400	3.800000	3.9200	+2.887%	638,481	+46.939%
2025-11-06	3.8300	3.8700	3.800000	3.8100	-0.262%	653,042	+51.181%
2025-11-05	3.8000	3.8800	3.790000	3.8200	+0.792%	692,720	+50.785%
2025-11-04	3.8400	3.8769	3.790000	3.7900	-2.571%	535,396	+51.979%
2025-11-03	3.9300	3.9400	3.870000	3.8900	-1.018%	422,093	+48.072%
2025-10-31	3.8600	3.9400	3.820000	3.9300	+2.611%	585,103	+46.565%
2025-10-30	3.8500	3.9300	3.825000	3.8300	-1.034%	658,831	+50.392%
2025-10-29	3.8000	3.9199	3.795000	3.8700	+1.842%	628,061	+48.837%
2025-10-28	3.8500	3.8700	3.790000	3.8000	-1.809%	614,559	+51.579%
2025-10-27	3.9600	4.0000	3.860100	3.8700	-1.023%	807,477	+48.837%
2025-10-24	3.9400	3.9400	3.875000	3.9100	-0.509%	542,731	+47.315%
2025-10-23	3.8900	3.9700	3.880000	3.9300	+4.521%	782,523	+46.565%
2025-10-22	3.7300	3.7750	3.700000	3.7600	+1.897%	535,580	+53.191%
2025-10-21	3.8000	3.8170	3.683500	3.6900	-2.122%	568,785	+56.098%
2025-10-20	3.7400	3.7801	3.660000	3.7700	+1.617%	707,291	+52.785%
2025-10-17	3.7100	3.7600	3.620000	3.7100	-0.536%	678,931	+55.256%
2025-10-16	3.8300	3.8613	3.680000	3.7300	-2.611%	801,583	+54.424%
2025-10-15	3.8500	3.9200	3.785000	3.8300	+0.262%	740,032	+50.392%
2025-10-14	3.7600	3.8400	3.750000	3.8200	-1.036%	759,859	+50.785%
2025-10-13	3.8500	3.8900	3.785000	3.8600	+2.933%	649,526	+49.223%
2025-10-10	3.8700	3.9000	3.750000	3.7500	-4.337%	784,852	+53.600%
2025-10-09	4.0100	4.0800	3.910000	3.9200	-2.488%	594,034	+46.939%
2025-10-08	4.0600	4.0600	3.970000	4.0200	-0.741%	521,937	+43.284%
2025-10-07	4.0900	4.1100	4.000000	4.0500	-0.735%	445,551	+42.222%
2025-10-06	4.0600	4.1450	4.045000	4.0800	+1.746%	627,025	+41.176%
2025-10-03	3.9300	4.0400	3.930000	4.0100	+2.821%	734,924	+43.641%
2025-10-02	4.0200	4.0890	3.870000	3.9000	-3.704%	832,755	+47.692%
2025-10-01	3.9800	4.0850	3.970000	4.0500	+0.746%	529,285	+42.222%
2025-09-30	4.0000	4.0400	3.970000	4.0200	-0.741%	758,206	+43.284%
2025-09-29	4.2400	4.2500	4.030000	4.0500	-4.706%	793,981	+42.222%
2025-09-26	4.2600	4.3900	4.225000	4.2500	+0.236%	706,479	+35.529%
2025-09-25	4.2700	4.3042	4.193800	4.2400	-1.395%	636,415	+35.849%
2025-09-24	4.3100	4.3950	4.300000	4.3000	+0.939%	528,399	+33.953%
2025-09-23	4.1500	4.3600	4.150000	4.2600	+3.650%	916,593	+35.211%
2025-09-22	4.1400	4.1900	4.080100	4.1100	-0.725%	672,334	+40.146%
2025-09-19	4.2800	4.3100	4.135000	4.1400	-3.721%	1,156,420	+39.130%
2025-09-18	4.2200	4.3100	4.190000	4.3000	+2.138%	595,313	+33.953%
2025-09-17	4.2600	4.3500	4.190000	4.2100	-1.636%	694,310	+36.817%
2025-09-16	4.0800	4.2900	4.070000	4.2800	+5.679%	1,201,007	+34.579%
2025-09-15	4.0300	4.1000	3.950000	4.0500	+0.746%	623,987	+42.222%
2025-09-12	4.0300	4.1100	4.015000	4.0200	+0.500%	738,222	+43.284%
2025-09-11	3.9600	4.0100	3.915000	4.0000	+0.251%	600,319	+44.000%
2025-09-10	3.8700	3.9900	3.850000	3.9900	+3.368%	594,114	+44.361%
2025-09-09	3.8000	3.9600	3.800000	3.8600	+1.579%	713,013	+49.223%
2025-09-08	3.8400	3.9000	3.780000	3.8000	-0.783%	569,191	+51.579%
2025-09-05	3.8900	3.9400	3.790000	3.8300	-2.792%	739,394	+50.392%
2025-09-04	3.8200	3.9400	3.780000	3.9400	+3.412%	639,834	+46.193%
2025-09-03	3.8900	3.9600	3.800000	3.8100	-3.299%	665,315	+51.181%
2025-09-02	3.8700	3.9500	3.860000	3.9400	+1.546%	592,215	+46.193%
2025-08-29	3.9100	3.9600	3.870000	3.8800	-0.513%	541,480	+48.454%
2025-08-28	3.8700	3.9100	3.805000	3.9000	+0.775%	488,726	+47.692%
2025-08-27	3.7800	3.8950	3.770100	3.8700	+1.842%	780,002	+48.837%
2025-08-26	3.8600	3.9088	3.780000	3.8000	-2.564%	755,118	+51.579%
2025-08-25	3.9400	3.9800	3.870000	3.9000	-1.515%	680,819	+47.692%
2025-08-22	3.8100	4.0000	3.810000	3.9600	+2.591%	1,363,294	+45.455%
2025-08-21	3.7300	3.8700	3.710000	3.8600	+3.485%	1,095,257	+49.223%
2025-08-20	3.7300	3.7800	3.695000	3.7300	+0.811%	700,445	+54.424%
2025-08-19	3.7000	3.7600	3.670000	3.7000	0.000%	587,321	+55.676%
2025-08-18	3.7000	3.7700	3.620000	3.7000	0.000%	727,569	+55.676%
2025-08-15	3.7400	3.7800	3.670000	3.7000	-1.596%	1,991,496	+55.676%
2025-08-14	3.7100	3.7650	3.655000	3.7600	0.000%	973,299	+53.191%
2025-08-13	3.8000	3.8456	3.670000	3.7600	-1.312%	1,042,322	+53.191%
2025-08-12	3.6500	3.8300	3.600500	3.8100	+5.833%	810,833	+51.181%
2025-08-11	3.7800	3.8200	3.600000	3.6000	-4.000%	1,090,901	+60.000%
2025-08-08	3.7400	3.8200	3.615000	3.7500	+5.337%	1,158,162	+53.600%
2025-08-07	3.7000	3.7600	3.540000	3.5600	-2.466%	762,426	+61.798%
2025-08-06	3.6800	3.7700	3.650000	3.6500	-0.815%	365,402	+57.808%
2025-08-05	3.6000	3.6800	3.580000	3.6800	+2.507%	478,255	+56.522%
2025-08-04	3.6000	3.6200	3.570000	3.5900	-0.278%	456,559	+60.446%
2025-08-01	3.7000	3.7100	3.580000	3.6000	-3.226%	713,241	+60.000%
2025-07-31	3.8000	3.8500	3.700000	3.7200	-2.872%	542,773	+54.839%
2025-07-30	3.9100	3.9250	3.795000	3.8300	-2.046%	613,968	+50.392%
2025-07-29	3.8800	3.9400	3.840000	3.9100	+0.773%	579,704	+47.315%
2025-07-28	3.7900	3.9000	3.790000	3.8800	+3.191%	642,589	+48.454%
2025-07-25	3.8300	3.8400	3.750000	3.7600	-1.828%	379,477	+53.191%
2025-07-24	3.7600	3.8300	3.730000	3.8300	+1.323%	481,692	+50.392%
2025-07-23	3.6500	3.8000	3.590000	3.7800	+4.420%	756,388	+52.381%
2025-07-22	3.5400	3.6450	3.540000	3.6200	+2.550%	691,075	+59.116%
2025-07-21	3.5900	3.6300	3.525000	3.5300	-0.563%	919,703	+63.173%
2025-07-18	3.6500	3.6674	3.550000	3.5500	-1.662%	1,058,519	+62.254%
2025-07-17	3.5600	3.6500	3.540000	3.6100	+0.838%	697,471	+59.557%
2025-07-16	3.6200	3.6399	3.564500	3.5800	-0.556%	1,106,276	+60.894%
2025-07-15	3.7500	3.7800	3.600000	3.6000	-4.000%	998,007	+60.000%
2025-07-14	3.8800	3.8800	3.750000	3.7500	-4.092%	1,162,216	+53.600%
2025-07-11	3.8600	3.9400	3.830000	3.9100	+1.295%	805,814	+47.315%
2025-07-10	3.8000	3.8700	3.731700	3.8600	+1.312%	667,965	+49.223%
2025-07-09	3.9600	3.9600	3.780000	3.8100	-4.030%	2,004,156	+51.181%
2025-07-08	3.8400	4.0100	3.830000	3.9700	+3.655%	665,151	+45.088%
2025-07-07	3.8400	3.9500	3.755000	3.8300	-1.289%	796,742	+50.392%
2025-07-03	3.8800	3.8850	3.825000	3.8800	0.000%	394,740	+48.454%
2025-07-02	3.7700	3.9050	3.706400	3.8800	+4.582%	578,493	+48.454%
2025-07-01	3.6100	3.7800	3.540000	3.7100	+2.770%	736,089	+55.256%
2025-06-30	3.7100	3.7100	3.605000	3.6100	-3.217%	731,606	+59.557%
2025-06-27	3.7200	3.7800	3.680000	3.7300	+1.084%	1,806,332	+54.424%
2025-06-26	3.6600	3.7100	3.625000	3.6900	+1.374%	665,260	+56.098%
2025-06-25	3.7000	3.7100	3.620000	3.6400	-2.151%	898,116	+58.242%
2025-06-24	3.6200	3.7600	3.620000	3.7200	+0.270%	1,262,336	+54.839%
2025-06-23	3.8700	3.9386	3.680000	3.7100	-3.133%	942,427	+55.256%
2025-06-20	3.9600	3.9600	3.815000	3.8300	-2.296%	882,164	+50.392%
2025-06-18	3.9400	4.0350	3.900000	3.9200	-0.759%	1,081,340	+46.939%
2025-06-17	3.8400	4.0000	3.800000	3.9500	+3.133%	856,654	+45.823%
2025-06-16	3.8600	3.9500	3.790000	3.8300	-0.260%	1,048,287	+50.392%
2025-06-13	3.9100	3.9400	3.750000	3.8400	+2.400%	1,431,394	+50.000%
2025-06-12	3.7400	3.7600	3.690000	3.7500	-1.055%	732,435	+53.600%
2025-06-11	3.7100	3.8100	3.670000	3.7900	+3.552%	1,026,401	+51.979%
2025-06-10	3.5900	3.7400	3.575000	3.6600	+2.809%	1,193,688	+57.377%
2025-06-09	3.4600	3.6200	3.430000	3.5600	+3.488%	929,668	+61.798%
2025-06-06	3.4200	3.5150	3.400000	3.4400	+2.381%	975,556	+67.442%
2025-06-05	3.3400	3.4200	3.300000	3.3600	+0.901%	1,030,106	+71.429%
2025-06-04	3.3700	3.4900	3.320000	3.3300	-1.770%	807,355	+72.973%
2025-06-03	3.2600	3.4300	3.220000	3.3900	+4.308%	1,034,641	+69.912%
2025-06-02	3.2000	3.3200	3.190000	3.2500	+2.524%	1,103,837	+77.231%
2025-05-30	3.2200	3.2300	3.160000	3.1700	-3.058%	3,515,838	+81.703%
2025-05-29	3.2600	3.3050	3.210000	3.2700	+0.615%	906,538	+76.147%
2025-05-28	3.3000	3.3300	3.245000	3.2500	-0.915%	860,077	+77.231%
2025-05-27	3.2300	3.3000	3.195000	3.2800	+2.181%	1,326,704	+75.610%
2025-05-23	3.1600	3.2400	3.140000	3.2100	-1.534%	1,066,303	+79.439%
2025-05-22	3.2900	3.2950	3.210000	3.2600	-0.912%	1,093,496	+76.687%
2025-05-21	3.3400	3.3700	3.290000	3.2900	-2.374%	902,905	+75.076%
2025-05-20	3.4200	3.4300	3.360000	3.3700	-1.749%	653,686	+70.920%
2025-05-19	3.4500	3.4500	3.380000	3.4300	-1.719%	984,239	+67.930%
2025-05-16	3.5200	3.5700	3.450000	3.4900	-0.852%	684,680	+65.043%
2025-05-15	3.5400	3.5500	3.475000	3.5200	-1.401%	825,535	+63.636%
2025-05-14	3.7800	3.7800	3.560000	3.5700	-6.789%	1,042,353	+61.345%
2025-05-13	3.5600	3.8800	3.560000	3.8300	+8.499%	1,301,606	+50.392%
2025-05-12	3.6300	3.7150	3.500000	3.5300	+2.915%	1,298,997	+63.173%
2025-05-09	3.3500	3.5700	3.350000	3.4300	-0.291%	646,307	+67.930%
2025-05-08	3.2900	3.4700	3.290000	3.4400	+5.846%	1,004,727	+67.442%
2025-05-07	3.3500	3.3500	3.210000	3.2500	-1.813%	908,409	+77.231%
2025-05-06	3.3000	3.3800	3.280000	3.3100	+0.915%	838,563	+74.018%
2025-05-05	3.3400	3.3755	3.260000	3.2800	-2.959%	595,154	+75.610%
2025-05-02	3.4000	3.4400	3.330000	3.3800	0.000%	785,140	+70.414%
2025-05-01	3.2700	3.4300	3.270000	3.3800	+3.364%	738,144	+70.414%
2025-04-30	3.3600	3.3700	3.250000	3.2700	-3.824%	598,719	+76.147%
2025-04-29	3.4000	3.4300	3.375000	3.4000	-1.449%	399,068	+69.412%
2025-04-28	3.4200	3.4800	3.390100	3.4500	+0.877%	427,568	+66.957%
2025-04-25	3.4100	3.4500	3.365000	3.4200	-0.581%	495,915	+68.421%
2025-04-24	3.4000	3.4700	3.390000	3.4400	+1.176%	509,519	+67.442%
2025-04-23	3.5200	3.5350	3.370000	3.4000	-1.734%	716,179	+69.412%
2025-04-22	3.4000	3.4950	3.350000	3.4600	+2.976%	772,991	+66.474%
2025-04-21	3.4100	3.4450	3.330000	3.3600	-3.448%	663,363	+71.429%
2025-04-17	3.4000	3.5200	3.385000	3.4800	+2.959%	730,884	+65.517%
2025-04-16	3.2600	3.4200	3.240000	3.3800	+4.000%	684,981	+70.414%
2025-04-15	3.3100	3.3850	3.220000	3.2500	-2.108%	1,075,471	+77.231%
2025-04-14	3.4100	3.4433	3.225000	3.3200	-0.896%	731,407	+73.494%

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

EGY
Vaalco Energy, Inc.
stock NYSE