VAALCO Energy, Inc. (EGY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.40 | 6.44 | 6.32 | 6.35 | 6.35 | 234,270 |
| 24 Apr 2024 | 6.41 | 6.54 | 6.34 | 6.45 | 6.45 | 988,200 |
| 23 Apr 2024 | 6.60 | 6.61 | 6.40 | 6.43 | 6.43 | 1,067,000 |
| 22 Apr 2024 | 6.73 | 6.78 | 6.59 | 6.65 | 6.65 | 721,700 |
| 19 Apr 2024 | 6.60 | 6.80 | 6.59 | 6.77 | 6.77 | 773,400 |
| 18 Apr 2024 | 6.78 | 6.82 | 6.61 | 6.64 | 6.64 | 1,110,000 |
| 17 Apr 2024 | 6.82 | 6.91 | 6.71 | 6.73 | 6.73 | 975,500 |
| 16 Apr 2024 | 6.75 | 6.88 | 6.70 | 6.81 | 6.81 | 894,000 |
| 15 Apr 2024 | 7.00 | 7.07 | 6.75 | 6.81 | 6.81 | 1,188,400 |
| 12 Apr 2024 | 7.24 | 7.30 | 7.01 | 7.01 | 7.01 | 1,048,100 |
| 11 Apr 2024 | 7.33 | 7.38 | 7.07 | 7.15 | 7.15 | 971,900 |
| 10 Apr 2024 | 7.16 | 7.32 | 7.11 | 7.31 | 7.31 | 1,198,500 |
| 09 Apr 2024 | 7.11 | 7.22 | 7.09 | 7.20 | 7.20 | 982,900 |
| 08 Apr 2024 | 7.29 | 7.32 | 7.06 | 7.08 | 7.08 | 1,697,500 |
| 05 Apr 2024 | 7.29 | 7.34 | 7.15 | 7.29 | 7.29 | 1,170,400 |
| 04 Apr 2024 | 7.46 | 7.51 | 7.15 | 7.24 | 7.24 | 1,861,200 |
| 03 Apr 2024 | 7.36 | 7.49 | 7.36 | 7.48 | 7.48 | 1,217,800 |
| 02 Apr 2024 | 7.29 | 7.42 | 7.25 | 7.35 | 7.35 | 1,430,200 |
| 01 Apr 2024 | 7.04 | 7.32 | 7.04 | 7.21 | 7.21 | 1,969,100 |
| 28 Mar 2024 | 6.94 | 7.03 | 6.91 | 6.97 | 6.97 | 1,539,800 |
| 27 Mar 2024 | 6.80 | 6.91 | 6.72 | 6.87 | 6.87 | 1,305,500 |
| 26 Mar 2024 | 7.00 | 7.05 | 6.66 | 6.76 | 6.76 | 2,630,200 |
| 25 Mar 2024 | 6.24 | 7.00 | 6.21 | 6.95 | 6.95 | 4,986,500 |
| 22 Mar 2024 | 6.12 | 6.22 | 6.05 | 6.17 | 6.17 | 1,276,800 |
| 21 Mar 2024 | 6.14 | 6.25 | 6.04 | 6.14 | 6.14 | 1,921,300 |
| 20 Mar 2024 | 5.98 | 6.17 | 5.87 | 6.13 | 6.13 | 1,667,500 |
| 19 Mar 2024 | 5.63 | 6.04 | 5.56 | 6.03 | 6.03 | 1,851,500 |
| 18 Mar 2024 | 5.59 | 5.81 | 5.45 | 5.77 | 5.77 | 2,573,000 |
| 15 Mar 2024 | 5.34 | 5.66 | 5.33 | 5.54 | 5.54 | 2,993,600 |
| 14 Mar 2024 | 4.80 | 5.66 | 4.75 | 5.34 | 5.34 | 6,652,800 |
| 13 Mar 2024 | 4.37 | 4.51 | 4.37 | 4.46 | 4.46 | 685,700 |
| 12 Mar 2024 | 4.41 | 4.41 | 4.31 | 4.34 | 4.34 | 463,700 |
| 11 Mar 2024 | 4.27 | 4.43 | 4.27 | 4.41 | 4.41 | 575,800 |
| 08 Mar 2024 | 4.28 | 4.33 | 4.28 | 4.29 | 4.29 | 429,300 |
| 07 Mar 2024 | 4.21 | 4.33 | 4.21 | 4.25 | 4.25 | 533,000 |
| 07 Mar 2024 | 0.063 Dividend | |||||
| 06 Mar 2024 | 4.33 | 4.36 | 4.22 | 4.24 | 4.18 | 745,100 |
| 05 Mar 2024 | 4.26 | 4.35 | 4.22 | 4.26 | 4.20 | 707,200 |
| 04 Mar 2024 | 4.49 | 4.51 | 4.28 | 4.29 | 4.23 | 753,400 |
| 01 Mar 2024 | 4.50 | 4.54 | 4.43 | 4.44 | 4.37 | 570,900 |
| 29 Feb 2024 | 4.39 | 4.61 | 4.36 | 4.46 | 4.39 | 1,332,600 |
| 28 Feb 2024 | 4.35 | 4.40 | 4.28 | 4.29 | 4.23 | 306,600 |
| 27 Feb 2024 | 4.25 | 4.39 | 4.25 | 4.37 | 4.31 | 594,000 |
| 26 Feb 2024 | 4.19 | 4.25 | 4.16 | 4.23 | 4.17 | 382,600 |
| 23 Feb 2024 | 4.18 | 4.25 | 4.11 | 4.23 | 4.17 | 577,900 |
| 22 Feb 2024 | 4.26 | 4.30 | 4.20 | 4.24 | 4.18 | 479,500 |
| 21 Feb 2024 | 4.30 | 4.38 | 4.22 | 4.29 | 4.23 | 594,600 |
| 20 Feb 2024 | 4.37 | 4.40 | 4.27 | 4.29 | 4.23 | 402,000 |
| 16 Feb 2024 | 4.40 | 4.42 | 4.36 | 4.37 | 4.31 | 438,900 |
| 15 Feb 2024 | 4.26 | 4.45 | 4.26 | 4.42 | 4.35 | 678,100 |
| 14 Feb 2024 | 4.25 | 4.32 | 4.18 | 4.24 | 4.18 | 604,400 |
| 13 Feb 2024 | 4.30 | 4.38 | 4.22 | 4.24 | 4.18 | 772,100 |
| 12 Feb 2024 | 4.20 | 4.43 | 4.20 | 4.38 | 4.31 | 816,600 |
| 09 Feb 2024 | 4.22 | 4.26 | 4.17 | 4.18 | 4.12 | 1,428,800 |
| 08 Feb 2024 | 4.17 | 4.23 | 4.14 | 4.23 | 4.17 | 935,900 |
| 07 Feb 2024 | 4.09 | 4.19 | 4.09 | 4.17 | 4.11 | 522,100 |
| 06 Feb 2024 | 4.10 | 4.20 | 4.09 | 4.13 | 4.07 | 490,300 |
| 05 Feb 2024 | 4.12 | 4.16 | 4.03 | 4.09 | 4.03 | 608,900 |
| 02 Feb 2024 | 4.24 | 4.24 | 4.11 | 4.14 | 4.08 | 741,900 |
| 01 Feb 2024 | 4.28 | 4.39 | 4.23 | 4.25 | 4.19 | 630,000 |
| 31 Jan 2024 | 4.48 | 4.48 | 4.26 | 4.26 | 4.20 | 511,400 |
| 30 Jan 2024 | 4.41 | 4.49 | 4.38 | 4.48 | 4.41 | 440,300 |
| 29 Jan 2024 | 4.48 | 4.48 | 4.41 | 4.46 | 4.39 | 408,500 |
| 26 Jan 2024 | 4.46 | 4.49 | 4.41 | 4.47 | 4.40 | 539,200 |
| 25 Jan 2024 | 4.43 | 4.46 | 4.34 | 4.45 | 4.38 | 569,400 |
| 24 Jan 2024 | 4.41 | 4.43 | 4.33 | 4.38 | 4.31 | 654,700 |
| 23 Jan 2024 | 4.32 | 4.39 | 4.30 | 4.36 | 4.30 | 417,900 |
| 22 Jan 2024 | 4.22 | 4.32 | 4.21 | 4.30 | 4.24 | 477,700 |
| 19 Jan 2024 | 4.31 | 4.31 | 4.22 | 4.24 | 4.18 | 440,200 |
| 18 Jan 2024 | 4.30 | 4.32 | 4.20 | 4.29 | 4.23 | 505,100 |
| 17 Jan 2024 | 4.28 | 4.28 | 4.13 | 4.28 | 4.22 | 862,600 |
| 16 Jan 2024 | 4.46 | 4.46 | 4.28 | 4.30 | 4.24 | 718,000 |
| 12 Jan 2024 | 4.50 | 4.54 | 4.39 | 4.46 | 4.39 | 613,900 |
| 11 Jan 2024 | 4.41 | 4.42 | 4.33 | 4.42 | 4.35 | 621,600 |
| 10 Jan 2024 | 4.42 | 4.43 | 4.32 | 4.37 | 4.31 | 536,600 |
| 09 Jan 2024 | 4.52 | 4.54 | 4.38 | 4.42 | 4.35 | 789,600 |
| 08 Jan 2024 | 4.51 | 4.55 | 4.38 | 4.55 | 4.48 | 1,178,700 |
| 05 Jan 2024 | 4.64 | 4.65 | 4.55 | 4.59 | 4.52 | 897,800 |
| 04 Jan 2024 | 4.77 | 4.77 | 4.55 | 4.56 | 4.49 | 656,400 |
| 03 Jan 2024 | 4.68 | 4.80 | 4.55 | 4.71 | 4.64 | 1,701,600 |
| 02 Jan 2024 | 4.47 | 4.61 | 4.47 | 4.56 | 4.49 | 754,000 |
| 29 Dec 2023 | 4.56 | 4.56 | 4.45 | 4.49 | 4.42 | 482,800 |
| 28 Dec 2023 | 4.67 | 4.69 | 4.55 | 4.56 | 4.49 | 553,000 |
| 27 Dec 2023 | 4.76 | 4.76 | 4.67 | 4.70 | 4.63 | 512,100 |
| 26 Dec 2023 | 4.70 | 4.78 | 4.66 | 4.72 | 4.65 | 572,400 |
| 22 Dec 2023 | 4.76 | 4.77 | 4.63 | 4.66 | 4.59 | 653,000 |
| 21 Dec 2023 | 4.61 | 4.70 | 4.60 | 4.70 | 4.63 | 653,200 |
| 20 Dec 2023 | 4.70 | 4.83 | 4.60 | 4.62 | 4.55 | 876,600 |
| 19 Dec 2023 | 4.58 | 4.70 | 4.56 | 4.69 | 4.62 | 725,000 |
| 18 Dec 2023 | 4.54 | 4.63 | 4.49 | 4.57 | 4.50 | 772,200 |
| 15 Dec 2023 | 4.52 | 4.52 | 4.43 | 4.47 | 4.40 | 1,820,800 |
| 14 Dec 2023 | 4.39 | 4.54 | 4.39 | 4.49 | 4.42 | 992,900 |
| 13 Dec 2023 | 4.15 | 4.35 | 4.13 | 4.35 | 4.29 | 1,108,000 |
| 12 Dec 2023 | 4.25 | 4.25 | 4.08 | 4.14 | 4.08 | 770,100 |
| 11 Dec 2023 | 4.47 | 4.47 | 4.27 | 4.27 | 4.21 | 688,200 |
| 08 Dec 2023 | 4.50 | 4.55 | 4.43 | 4.49 | 4.42 | 654,300 |
| 07 Dec 2023 | 4.47 | 4.50 | 4.42 | 4.49 | 4.42 | 632,100 |
| 06 Dec 2023 | 4.56 | 4.64 | 4.47 | 4.47 | 4.40 | 886,500 |
| 05 Dec 2023 | 4.63 | 4.64 | 4.56 | 4.60 | 4.53 | 658,500 |
| 04 Dec 2023 | 4.58 | 4.65 | 4.53 | 4.63 | 4.56 | 668,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.