VAALCO Energy, Inc. Common Stock (EGY)
3.8000
-0.0200 (-0.52%)
NYSE · Last Trade: Apr 2nd, 7:11 PM EDT
Historical Prices For VAALCO Energy, Inc. Common Stock (EGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.76 | 3.81 | 3.74 | 3.80 | 617,587 | 3.80 |
| 4/01/2025 | 3.75 | 3.85 | 3.73 | 3.82 | 890,915 | 3.82 |
| 3/31/2025 | 3.76 | 3.83 | 3.67 | 3.76 | 1,337,099 | 3.76 |
| 3/28/2025 | 3.92 | 3.94 | 3.75 | 3.81 | 1,004,197 | 3.81 |
| 3/27/2025 | 3.85 | 3.93 | 3.81 | 3.92 | 1,008,105 | 3.92 |
| 3/26/2025 | 3.85 | 3.93 | 3.83 | 3.85 | 1,050,059 | 3.85 |
| 3/25/2025 | 3.85 | 3.91 | 3.82 | 3.83 | 1,186,814 | 3.83 |
| 3/24/2025 | 3.91 | 4.02 | 3.85 | 3.88 | 2,492,023 | 3.88 |
| 3/21/2025 | 3.91 | 3.96 | 3.87 | 3.90 | 1,661,930 | 3.90 |
| 3/20/2025 | 4.01 | 4.01 | 3.92 | 3.94 | 781,643 | 3.94 |
| 3/19/2025 | 4.04 | 4.14 | 4.01 | 4.03 | 1,216,661 | 4.03 |
| 3/18/2025 | 4.06 | 4.12 | 4.00 | 4.08 | 985,739 | 4.08 |
| 3/17/2025 | 4.36 | 4.37 | 3.94 | 4.06 | 1,772,518 | 4.06 |
| 3/14/2025 | 4.03 | 4.41 | 4.01 | 4.33 | 1,717,702 | 4.33 |
| 3/13/2025 | 3.97 | 4.03 | 3.76 | 3.79 | 847,232 | 3.79 |
| 3/12/2025 | 3.93 | 3.98 | 3.86 | 3.96 | 673,011 | 3.96 |
| 3/11/2025 | 3.95 | 4.05 | 3.87 | 3.91 | 745,504 | 3.91 |
| 3/10/2025 | 3.88 | 3.98 | 3.85 | 3.88 | 995,392 | 3.88 |
| 3/07/2025 | 3.77 | 3.90 | 3.74 | 3.86 | 824,972 | 3.86 |
| 3/06/2025 | 3.72 | 3.74 | 3.63 | 3.73 | 691,825 | 3.73 |
| 3/05/2025 | 3.70 | 3.74 | 3.59 | 3.71 | 927,160 | 3.71 |
| 3/04/2025 | 3.68 | 3.81 | 3.57 | 3.73 | 1,441,054 | 3.73 |
| 3/03/2025 | 4.05 | 4.11 | 3.71 | 3.73 | 1,367,363 | 3.73 |
| 2/28/2025 | 4.01 | 4.01 | 3.83 | 4.00 | 1,171,838 | 4.00 |
| 2/27/2025 | 4.18 | 4.26 | 4.09 | 4.09 | 685,709 | 4.03 |
| 2/26/2025 | 4.25 | 4.25 | 4.10 | 4.16 | 685,913 | 4.10 |
| 2/25/2025 | 4.35 | 4.36 | 4.23 | 4.24 | 728,496 | 4.17 |
| 2/24/2025 | 4.36 | 4.39 | 4.28 | 4.36 | 545,022 | 4.29 |
| 2/21/2025 | 4.45 | 4.45 | 4.33 | 4.35 | 766,177 | 4.28 |
| 2/20/2025 | 4.44 | 4.49 | 4.41 | 4.44 | 581,203 | 4.37 |
| 2/19/2025 | 4.38 | 4.49 | 4.38 | 4.46 | 683,701 | 4.39 |
| 2/18/2025 | 4.38 | 4.43 | 4.28 | 4.36 | 664,870 | 4.29 |
| 2/14/2025 | 4.32 | 4.39 | 4.31 | 4.36 | 479,484 | 4.29 |
| 2/13/2025 | 4.19 | 4.31 | 4.17 | 4.29 | 670,226 | 4.22 |
| 2/12/2025 | 4.26 | 4.29 | 4.18 | 4.20 | 784,756 | 4.14 |
| 2/11/2025 | 4.28 | 4.33 | 4.27 | 4.31 | 544,457 | 4.24 |
| 2/10/2025 | 4.16 | 4.30 | 4.16 | 4.28 | 612,853 | 4.21 |
| 2/07/2025 | 4.13 | 4.15 | 4.06 | 4.10 | 466,464 | 4.04 |
| 2/06/2025 | 4.18 | 4.19 | 4.08 | 4.10 | 465,814 | 4.04 |
| 2/05/2025 | 4.14 | 4.19 | 4.12 | 4.15 | 585,939 | 4.09 |
| 2/04/2025 | 4.00 | 4.19 | 3.99 | 4.17 | 809,783 | 4.11 |
| 2/03/2025 | 4.10 | 4.10 | 3.96 | 4.05 | 958,565 | 3.99 |
| 1/31/2025 | 4.19 | 4.20 | 4.05 | 4.10 | 866,320 | 4.04 |
| 1/30/2025 | 4.24 | 4.24 | 4.16 | 4.18 | 545,704 | 4.12 |
| 1/29/2025 | 4.17 | 4.20 | 4.10 | 4.19 | 1,148,941 | 4.13 |
| 1/28/2025 | 4.27 | 4.31 | 4.16 | 4.20 | 698,347 | 4.14 |
| 1/27/2025 | 4.31 | 4.35 | 4.20 | 4.24 | 820,907 | 4.17 |
| 1/24/2025 | 4.39 | 4.44 | 4.30 | 4.31 | 786,369 | 4.24 |
| 1/23/2025 | 4.45 | 4.54 | 4.36 | 4.38 | 770,457 | 4.31 |
| 1/22/2025 | 4.53 | 4.54 | 4.41 | 4.42 | 893,473 | 4.35 |
| 1/21/2025 | 4.55 | 4.59 | 4.44 | 4.54 | 698,195 | 4.47 |
| 1/17/2025 | 4.56 | 4.60 | 4.50 | 4.53 | 564,952 | 4.46 |
| 1/16/2025 | 4.69 | 4.69 | 4.52 | 4.55 | 766,117 | 4.48 |
| 1/15/2025 | 4.80 | 4.82 | 4.64 | 4.74 | 1,349,195 | 4.67 |
| 1/14/2025 | 4.61 | 4.73 | 4.53 | 4.72 | 1,548,753 | 4.65 |
| 1/13/2025 | 4.60 | 4.75 | 4.57 | 4.58 | 1,070,012 | 4.51 |
| 1/10/2025 | 4.41 | 4.54 | 4.39 | 4.50 | 1,015,199 | 4.43 |
| 1/08/2025 | 4.31 | 4.35 | 4.25 | 4.34 | 644,671 | 4.27 |
| 1/07/2025 | 4.34 | 4.39 | 4.30 | 4.34 | 688,158 | 4.27 |
| 1/06/2025 | 4.47 | 4.50 | 4.30 | 4.32 | 793,176 | 4.25 |
| 1/03/2025 | 4.46 | 4.47 | 4.36 | 4.44 | 747,934 | 4.37 |