Get the Stockscreener App
4.02
0.50%
0.02
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 September 12, 2025, is $4.02.
- 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 492.05% to $4.02 now.
- The 52-week high stock price for EGY is $6.45, representing a 60.45% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EGY is $3.00, indicating a -25.37% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $4.11 | $4.01 | $0.095 | 737,812.0 | +0.50% |
| Sep 11, 2025 | $4.01 | $3.92 | $0.095 | 600,231.0 | +0.25% |
| Sep 10, 2025 | $3.99 | $3.85 | $0.14 | 591,877.0 | +3.37% |
| Sep 09, 2025 | $3.96 | $3.80 | $0.16 | 712,921.0 | +1.58% |
| Sep 08, 2025 | $3.90 | $3.78 | $0.12 | 567,596.0 | -0.78% |
| Sep 05, 2025 | $3.94 | $3.79 | $0.15 | 718,651.0 | -2.79% |
| Sep 04, 2025 | $3.94 | $3.78 | $0.16 | 639,545.0 | +3.41% |
| Sep 03, 2025 | $3.96 | $3.80 | $0.16 | 661,809.0 | -3.30% |
| Sep 02, 2025 | $3.95 | $3.86 | $0.09 | 590,723.0 | +1.55% |
| Aug 29, 2025 | $3.96 | $3.87 | $0.09 | 541,131.0 | -0.51% |
| Aug 28, 2025 | $3.91 | $3.81 | $0.105 | 488,485.0 | +0.78% |
| Aug 27, 2025 | $3.90 | $3.77 | $0.1249 | 779,941.0 | +1.84% |
| Aug 26, 2025 | $3.91 | $3.78 | $0.1288 | 750,269.0 | -2.44% |
| Aug 25, 2025 | $3.98 | $3.87 | $0.11 | 618,715.0 | -1.64% |
| Aug 22, 2025 | $4.00 | $3.81 | $0.19 | 1,362,678.0 | +2.59% |
| Aug 21, 2025 | $3.87 | $3.71 | $0.16 | 1,091,352.0 | +3.49% |
| Aug 20, 2025 | $3.78 | $3.69 | $0.085 | 700,360.0 | +0.81% |
| Aug 19, 2025 | $3.76 | $3.67 | $0.09 | 583,353.0 | +0.00% |
| Aug 18, 2025 | $3.77 | $3.62 | $0.15 | 724,164.0 | +0.00% |
| Aug 15, 2025 | $3.78 | $3.67 | $0.11 | 1,983,783.0 | -1.60% |
| Aug 14, 2025 | $3.77 | $3.65 | $0.11 | 969,986.0 | +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 |
|---|---|---|---|---|---|
| Sep, 2025 | $4.11 | $3.78 | $0.33 | 6,558,977.0 | +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% |
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% |
0.19%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):