Get the Stockscreener App
3.9393
0.38%
-0.0107
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 June 18, 2025, is $3.9393.
- 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 480.16% to $3.9393 now.
- The 52-week high stock price for EGY is $7.43, representing a 88.61% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for EGY is $3.00, indicating a -23.84% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Vaalco Energy Inc (EGY) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $4.04 | $3.90 | $0.135 | 294,911.0 | -0.26% |
| Jun 17, 2025 | $4.00 | $3.80 | $0.20 | 855,477.0 | +3.13% |
| Jun 16, 2025 | $3.95 | $3.79 | $0.16 | 1,047,572.0 | -0.26% |
| Jun 13, 2025 | $3.94 | $3.75 | $0.19 | 1,430,066.0 | +2.40% |
| Jun 12, 2025 | $3.76 | $3.69 | $0.07 | 728,230.0 | -1.06% |
| Jun 11, 2025 | $3.81 | $3.67 | $0.14 | 1,022,672.0 | +3.55% |
| Jun 10, 2025 | $3.74 | $3.58 | $0.165 | 1,193,686.0 | +2.81% |
| Jun 09, 2025 | $3.62 | $3.43 | $0.19 | 929,291.0 | +3.49% |
| Jun 06, 2025 | $3.52 | $3.40 | $0.115 | 974,097.0 | +2.38% |
| Jun 05, 2025 | $3.42 | $3.30 | $0.12 | 1,029,697.0 | +0.90% |
| Jun 04, 2025 | $3.49 | $3.32 | $0.17 | 806,914.0 | -1.77% |
| Jun 03, 2025 | $3.43 | $3.22 | $0.21 | 1,034,629.0 | +4.31% |
| Jun 02, 2025 | $3.32 | $3.19 | $0.13 | 1,103,432.0 | +2.52% |
| May 30, 2025 | $3.23 | $3.16 | $0.07 | 3,515,738.0 | -3.06% |
| May 29, 2025 | $3.31 | $3.21 | $0.095 | 906,200.0 | +0.62% |
| May 28, 2025 | $3.33 | $3.25 | $0.085 | 859,042.0 | -0.91% |
| May 27, 2025 | $3.30 | $3.19 | $0.105 | 1,326,086.0 | +2.18% |
| May 23, 2025 | $3.24 | $3.14 | $0.10 | 1,064,789.0 | -1.53% |
| May 22, 2025 | $3.29 | $3.21 | $0.085 | 1,092,871.0 | -0.91% |
| May 21, 2025 | $3.37 | $3.29 | $0.08 | 902,164.0 | -2.37% |
| May 20, 2025 | $3.43 | $3.36 | $0.07 | 653,400.0 | -1.75% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $4.04 | $3.19 | $0.845 | 12,450,674.0 | +24.28% |
| 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% |
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% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):