Get the Stockscreener App
6.22
2.81%
+0.17
VAALCO Energy, Inc. Stock (EGY) Price History
The historical daily chart and data for VAALCO Energy, Inc. stock (EGY), show that the latest closing stock price as of May 09, 2024, is $6.22.
- VAALCO Energy, Inc. all-time high stock price is $9.67, occurred on August 25, 2014.
- The lowest VAALCO Energy, Inc. stock price recorded was $0.679 on August 28, 2017. Since then, VAALCO Energy, Inc.'s stock price has risen over 816.05% to $6.22 now.
- The 52-week high stock price for EGY is $7.505, representing a 20.66% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for EGY is $3.51, indicating a -43.57% decrease from the current share price, occurred on May 10, 2023.
- The closing price of VAALCO Energy, Inc. (EGY) stock in the beginning of 2023 was $3.39. The stock closed the year at $4.56, a gain of over 34.51% for the year.
The table below shows more information about EGY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $6.25 | $6.06 | $0.19 | 1,055,972.0 | +2.81% |
| May 08, 2024 | $6.45 | $6.03 | $0.42 | 1,260,538.0 | -4.12% |
| May 07, 2024 | $6.39 | $6.25 | $0.14 | 1,086,740.0 | -0.47% |
| May 06, 2024 | $6.43 | $6.30 | $0.13 | 742,987.0 | +1.12% |
| May 03, 2024 | $6.32 | $6.17 | $0.15 | 969,309.0 | +0.32% |
| May 02, 2024 | $6.29 | $6.14 | $0.15 | 957,124.0 | +1.63% |
| May 01, 2024 | $6.51 | $6.11 | $0.40 | 1,052,484.0 | -3.91% |
| Apr 30, 2024 | $6.68 | $6.37 | $0.31 | 1,119,327.0 | -3.90% |
| Apr 29, 2024 | $6.74 | $6.56 | $0.18 | 1,394,617.0 | +4.23% |
| Apr 26, 2024 | $6.40 | $6.22 | $0.18 | 832,318.0 | -0.62% |
| Apr 25, 2024 | $6.44 | $6.32 | $0.12 | 920,263.0 | -0.31% |
| Apr 24, 2024 | $6.54 | $6.34 | $0.1975 | 983,528.0 | +0.31% |
| Apr 23, 2024 | $6.61 | $6.40 | $0.21 | 1,059,338.0 | -3.31% |
| Apr 22, 2024 | $6.78 | $6.58 | $0.195 | 705,190.0 | -1.77% |
| Apr 19, 2024 | $6.80 | $6.59 | $0.21 | 756,913.0 | +1.96% |
| Apr 18, 2024 | $6.82 | $6.61 | $0.215 | 1,078,502.0 | -1.34% |
| Apr 17, 2024 | $6.91 | $6.71 | $0.20 | 961,548.0 | -1.17% |
| Apr 16, 2024 | $6.88 | $6.70 | $0.175 | 887,297.0 | +0.00% |
| Apr 15, 2024 | $7.07 | $6.75 | $0.3201 | 1,186,889.0 | -2.85% |
| Apr 12, 2024 | $7.30 | $7.01 | $0.295 | 1,047,957.0 | -1.96% |
| Apr 11, 2024 | $7.38 | $7.07 | $0.31 | 971,825.0 | -2.19% |
| Apr 10, 2024 | $7.33 | $7.11 | $0.215 | 1,197,089.0 | +1.53% |
VAALCO Energy, Inc. Stock (EGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VAALCO Energy, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VAALCO Energy, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
VAALCO Energy, Inc. Stock (EGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $6.51 | $6.03 | $0.48 | 8,181,126.0 | -2.81% |
| Apr, 2024 | $7.50 | $6.22 | $1.29 | 25,244,468.0 | -8.18% |
| Mar, 2024 | $7.05 | $4.21 | $2.84 | 34,766,309.0 | +56.28% |
| Feb, 2024 | $4.61 | $4.03 | $0.58 | 13,325,600.0 | +4.69% |
| Jan, 2024 | $4.80 | $4.13 | $0.67 | 14,280,853.0 | -5.12% |
VAALCO Energy, Inc. Stock (EGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.83 | $4.08 | $0.75 | 15,634,285.0 | -3.44% |
| Nov, 2023 | $4.70 | $3.85 | $0.85 | 18,043,978.0 | +4.03% |
| Oct, 2023 | $4.65 | $3.86 | $0.7859 | 17,483,223.0 | +1.82% |
| Sep, 2023 | $4.50 | $4.17 | $0.335 | 21,725,456.0 | +6.04% |
| Aug, 2023 | $5.11 | $3.80 | $1.31 | 28,495,965.0 | -6.97% |
| Jul, 2023 | $4.50 | $3.61 | $0.89 | 15,254,433.0 | +18.35% |
| Jun, 2023 | $4.34 | $3.55 | $0.7888 | 24,446,233.0 | -2.59% |
| May, 2023 | $4.42 | $3.51 | $0.91 | 27,819,519.0 | -9.81% |
| Apr, 2023 | $5.09 | $4.03 | $1.06 | 32,672,544.0 | -5.52% |
| Mar, 2023 | $5.22 | $3.88 | $1.34 | 45,136,872.0 | -3.41% |
| Feb, 2023 | $4.87 | $4.23 | $0.6399 | 22,250,691.0 | +0.86% |
| Jan, 2023 | $5.09 | $4.11 | $0.98 | 21,852,766.0 | +1.97% |
VAALCO Energy, Inc. Stock (EGY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.58 | $4.09 | $1.50 | 54,538,031.0 | -11.97% |
| Nov, 2022 | $5.73 | $4.80 | $0.93 | 38,733,672.0 | +0.58% |
| Oct, 2022 | $5.87 | $4.61 | $1.26 | 58,919,002.0 | +18.12% |
| Sep, 2022 | $4.95 | $3.93 | $1.02 | 50,937,539.0 | -12.97% |
| Aug, 2022 | $5.87 | $4.50 | $1.37 | 38,113,378.0 | -15.51% |
| Jul, 2022 | $6.93 | $4.71 | $2.22 | 35,366,742.0 | -14.55% |
| Jun, 2022 | $8.77 | $6.60 | $2.17 | 65,127,409.0 | -9.40% |
| May, 2022 | $7.97 | $5.59 | $2.38 | 25,621,938.0 | +17.13% |
| Apr, 2022 | $8.23 | $6.05 | $2.18 | 31,833,509.0 | +0.15% |
| Mar, 2022 | $7.41 | $4.94 | $2.47 | 37,634,797.0 | +15.78% |
| Feb, 2022 | $5.98 | $4.70 | $1.28 | 19,847,450.0 | +14.87% |
| Jan, 2022 | $4.91 | $3.16 | $1.75 | 10,266,274.0 | +52.96% |
0.28%
Cap:
|
Volume (24h):