3.60
price down icon3.23%   -0.12
after-market After Hours: 3.60
loading

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 August 01, 2025, is $3.60.
  • 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 430.19% to $3.60 now.
  • The 52-week high stock price for EGY is $6.82, representing a 89.44% increase from the current share price, occurred on August 19, 2024.
  • The 52-week low stock price for EGY is $3.00, indicating a -16.67% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $3.71 $3.58 $0.13 707,958.0 -3.23%
Jul 31, 2025 $3.85 $3.70 $0.15 540,515.0 -2.87%
Jul 30, 2025 $3.92 $3.79 $0.13 613,803.0 -2.05%
Jul 29, 2025 $3.94 $3.84 $0.10 579,567.0 +0.77%
Jul 28, 2025 $3.90 $3.79 $0.11 642,579.0 +3.19%
Jul 25, 2025 $3.84 $3.75 $0.09 379,411.0 -1.83%
Jul 24, 2025 $3.83 $3.73 $0.10 481,692.0 +1.32%
Jul 23, 2025 $3.80 $3.75 $0.045 249,129.0 +4.42%
Jul 22, 2025 $3.65 $3.54 $0.105 691,073.0 +2.55%
Jul 21, 2025 $3.63 $3.52 $0.105 918,551.0 -0.56%
Jul 18, 2025 $3.67 $3.55 $0.1174 1,058,517.0 -1.66%
Jul 17, 2025 $3.65 $3.54 $0.11 697,429.0 +0.84%
Jul 16, 2025 $3.64 $3.56 $0.0754 1,105,287.0 -0.56%
Jul 15, 2025 $3.78 $3.60 $0.18 997,995.0 -4.00%
Jul 14, 2025 $3.88 $3.75 $0.13 1,161,001.0 -4.09%
Jul 11, 2025 $3.94 $3.83 $0.11 804,491.0 +1.30%
Jul 10, 2025 $3.87 $3.73 $0.1383 665,750.0 +1.31%
Jul 09, 2025 $3.96 $3.78 $0.18 2,003,571.0 -4.03%
Jul 08, 2025 $4.01 $3.83 $0.18 663,156.0 +3.66%
Jul 07, 2025 $3.95 $3.75 $0.195 796,455.0 -1.29%
Jul 03, 2025 $3.88 $3.83 $0.06 394,740.0 +0.00%

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
Aug, 2025 $3.71 $3.58 $0.13 707,958.0 +0.00%
Jul, 2025 $4.01 $3.52 $0.485 17,465,897.0 -0.28%
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%

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%
oil_gas_ep DVN
$32.14
price down icon 3.25%
oil_gas_ep TPL
$934.80
price down icon 3.44%
oil_gas_ep EXE
$101.97
price down icon 2.68%
oil_gas_ep WDS
$16.85
price down icon 0.47%
oil_gas_ep EQT
$52.34
price down icon 2.62%
$146.14
price down icon 1.70%
Cap:     |  Volume (24h):