Get the Stockscreener App
5.24
0.95%
-0.05
After Hours:
5.29
0.05
+0.95%
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 March 04, 2026, is $5.24.
- 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 671.72% to $5.24 now.
- The 52-week high stock price for EGY is $5.38, representing a 2.67% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for EGY is $3.00, indicating a -42.75% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Vaalco Energy Inc (EGY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $5.29 | $5.04 | $0.245 | 1,208,929.0 | -0.95% |
| Mar 03, 2026 | $5.33 | $5.00 | $0.3283 | 2,100,914.0 | +1.54% |
| Mar 02, 2026 | $5.48 | $5.10 | $0.3795 | 1,727,616.0 | +1.17% |
| Feb 27, 2026 | $5.22 | $5.05 | $0.17 | 1,255,670.0 | +1.38% |
| Feb 26, 2026 | $5.08 | $4.92 | $0.1634 | 739,272.0 | -0.59% |
| Feb 25, 2026 | $5.23 | $5.04 | $0.1865 | 693,908.0 | -1.54% |
| Feb 24, 2026 | $5.25 | $5.04 | $0.2099 | 970,929.0 | +2.98% |
| Feb 23, 2026 | $5.23 | $4.97 | $0.255 | 782,252.0 | -2.14% |
| Feb 20, 2026 | $5.22 | $5.05 | $0.17 | 1,053,306.0 | +0.19% |
| Feb 19, 2026 | $5.19 | $4.94 | $0.2489 | 1,490,490.0 | +5.76% |
| Feb 18, 2026 | $5.03 | $4.76 | $0.26 | 2,250,838.0 | +0.21% |
| Feb 17, 2026 | $5.03 | $4.74 | $0.29 | 785,781.0 | -1.62% |
| Feb 13, 2026 | $4.98 | $4.73 | $0.25 | 863,727.0 | +3.79% |
| Feb 12, 2026 | $4.94 | $4.67 | $0.265 | 1,096,005.0 | -4.81% |
| Feb 11, 2026 | $5.07 | $4.88 | $0.19 | 819,995.0 | +3.96% |
| Feb 10, 2026 | $4.90 | $4.75 | $0.1484 | 879,707.0 | -1.84% |
| Feb 09, 2026 | $4.92 | $4.77 | $0.15 | 728,338.0 | +1.03% |
| Feb 06, 2026 | $4.86 | $4.55 | $0.31 | 1,195,999.0 | +4.54% |
| Feb 05, 2026 | $5.15 | $4.60 | $0.55 | 1,768,769.0 | -11.30% |
| Feb 04, 2026 | $5.38 | $5.15 | $0.23 | 977,171.0 | +0.77% |
| Feb 03, 2026 | $5.20 | $4.93 | $0.27 | 1,291,937.0 | +4.23% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $5.48 | $5.00 | $0.4778 | 6,246,388.0 | +1.75% |
| Feb, 2026 | $5.38 | $4.55 | $0.83 | 20,926,695.0 | +0.19% |
| Jan, 2026 | $5.36 | $3.47 | $1.89 | 26,721,863.0 | +41.21% |
Vaalco Energy Inc Stock (EGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.66 | $3.37 | $0.29 | 18,947,597.0 | +1.68% |
| Nov, 2025 | $3.98 | $3.36 | $0.6153 | 15,138,149.0 | -8.91% |
| Oct, 2025 | $4.14 | $3.62 | $0.525 | 15,086,077.0 | -2.24% |
| Sep, 2025 | $4.39 | $3.78 | $0.615 | 15,111,304.0 | +3.61% |
| Aug, 2025 | $4.00 | $3.54 | $0.46 | 17,448,685.0 | +4.30% |
| Jul, 2025 | $4.01 | $3.52 | $0.485 | 16,757,939.0 | +3.05% |
| Jun, 2025 | $4.04 | $3.19 | $0.845 | 20,407,617.0 | +13.88% |
| May, 2025 | $3.88 | $3.14 | $0.74 | 21,970,044.0 | -3.06% |
| Apr, 2025 | $3.85 | $3.00 | $0.85 | 19,529,767.0 | -13.03% |
| Mar, 2025 | $4.41 | $3.59 | $0.816 | 23,122,949.0 | -6.00% |
| Feb, 2025 | $4.49 | $3.83 | $0.66 | 12,692,459.0 | -2.44% |
| Jan, 2025 | $4.82 | $4.05 | $0.77 | 16,959,946.0 | -6.18% |
Vaalco Energy Inc Stock (EGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.25 | $4.15 | $1.10 | 22,018,893.0 | -17.19% |
| Nov, 2024 | $5.88 | $5.09 | $0.79 | 17,818,536.0 | -4.12% |
| Oct, 2024 | $6.45 | $5.26 | $1.19 | 16,374,345.0 | -6.97% |
| Sep, 2024 | $6.38 | $5.33 | $1.05 | 19,647,940.0 | -11.83% |
| Aug, 2024 | $7.29 | $5.68 | $1.61 | 20,156,144.0 | -9.08% |
| Jul, 2024 | $7.43 | $6.14 | $1.29 | 18,669,560.0 | +14.19% |
| Jun, 2024 | $6.61 | $5.80 | $0.81 | 18,656,414.0 | -1.72% |
| May, 2024 | $6.60 | $5.88 | $0.72 | 23,491,720.0 | -0.31% |
| 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% |
1.95%
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):