2m 2m 2m 2m 2m 2m 2m
VAALCO Energy (EGY)
NYSE
$5.32+$0.05 (+0.87%)
Price as of Aug 04, 2026 6:55 AM EDT- $564.0MMarket Cap
- 55.43%1-Year Change
- Oil & Gas E&PIndustry
VAALCO Energy (EGY)
$5.32+$0.05 (+0.87%)
- 1 Month+4.15%Low Price$5.03High Price$5.71
- 3 Months-17.80%Low Price$4.93High Price$6.01
- 1 Year+55.43%Low Price$3.29High Price$6.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 5.12 | 5.31 | 5.11 | 5.27 | -1.13% | 866,304 |
07/31/2026 | 5.36 | 5.39 | 5.25 | 5.33 | +0.57% | 940,324 |
07/30/2026 | 5.21 | 5.32 | 5.21 | 5.30 | +0.95% | 720,177 |
07/29/2026 | 5.28 | 5.30 | 5.14 | 5.25 | +3.96% | 1,120,447 |
07/28/2026 | 5.17 | 5.18 | 5.00 | 5.05 | -2.13% | 1,312,769 |
07/27/2026 | 5.36 | 5.43 | 5.16 | 5.16 | -7.03% | 1,484,222 |
07/24/2026 | 5.66 | 5.71 | 5.50 | 5.55 | -2.80% | 965,253 |
07/23/2026 | 5.71 | 5.79 | 5.63 | 5.71 | +1.42% | 1,417,842 |
07/22/2026 | 5.52 | 5.65 | 5.52 | 5.63 | +3.49% | 1,127,128 |
07/21/2026 | 5.30 | 5.47 | 5.30 | 5.44 | +3.23% | 1,144,702 |
07/20/2026 | 5.27 | 5.35 | 5.19 | 5.27 | -0.57% | 962,363 |
07/17/2026 | 5.37 | 5.40 | 5.24 | 5.30 | +0.95% | 904,260 |
07/16/2026 | 5.30 | 5.39 | 5.24 | 5.25 | -0.94% | 1,018,018 |
07/15/2026 | 5.44 | 5.45 | 5.16 | 5.30 | -2.39% | 948,751 |
07/14/2026 | 5.50 | 5.52 | 5.38 | 5.43 | -0.55% | 1,003,971 |
07/13/2026 | 5.38 | 5.55 | 5.31 | 5.46 | +4.00% | 1,615,856 |
07/10/2026 | 5.39 | 5.39 | 5.18 | 5.25 | -0.57% | 1,048,877 |
07/09/2026 | 5.42 | 5.45 | 5.19 | 5.28 | -3.83% | 1,182,460 |
07/08/2026 | 5.45 | 5.53 | 5.34 | 5.49 | +4.97% | 1,358,991 |
07/07/2026 | 5.05 | 5.25 | 5.05 | 5.23 | +3.98% | 1,313,192 |
07/06/2026 | 5.05 | 5.09 | 4.96 | 5.03 | -0.59% | 935,804 |
07/02/2026 | 4.98 | 5.12 | 4.97 | 5.06 | +2.02% | 1,365,638 |
07/01/2026 | 5.05 | 5.18 | 4.95 | 4.96 | -2.36% | 1,571,710 |
06/30/2026 | 4.94 | 5.11 | 4.93 | 5.08 | +2.63% | 1,961,474 |
06/29/2026 | 4.94 | 5.01 | 4.86 | 4.95 | +0.41% | 1,440,379 |
06/26/2026 | 4.97 | 5.01 | 4.76 | 4.93 | -1.60% | 3,129,865 |
06/25/2026 | 4.98 | 5.04 | 4.91 | 5.01 | -0.60% | 1,610,834 |
06/24/2026 | 5.22 | 5.22 | 4.97 | 5.04 | -5.26% | 1,741,977 |
06/23/2026 | 5.40 | 5.47 | 5.30 | 5.32 | -2.39% | 1,090,036 |
06/22/2026 | 5.63 | 5.73 | 5.43 | 5.45 | -2.33% | 1,294,668 |
06/18/2026 | 5.45 | 5.60 | 5.35 | 5.58 | +0.54% | 4,332,955 |
06/17/2026 | 5.47 | 5.60 | 5.46 | 5.55 | +2.02% | 1,192,226 |
06/16/2026 | 5.31 | 5.47 | 5.31 | 5.44 | +0.37% | 1,355,312 |
06/15/2026 | 5.43 | 5.64 | 5.40 | 5.42 | -0.73% | 2,330,610 |
06/12/2026 | 5.36 | 5.57 | 5.35 | 5.46 | +0.18% | 856,138 |
06/11/2026 | 5.63 | 5.65 | 5.42 | 5.45 | -1.98% | 1,052,422 |
06/10/2026 | 5.53 | 5.62 | 5.51 | 5.56 | +2.96% | 840,882 |
06/09/2026 | 5.50 | 5.57 | 5.38 | 5.40 | -2.35% | 892,808 |
06/08/2026 | 5.43 | 5.59 | 5.42 | 5.53 | +4.54% | 840,342 |
06/05/2026 | 5.58 | 5.63 | 5.27 | 5.29 | -5.70% | 1,210,743 |
06/04/2026 | 5.40 | 5.64 | 5.36 | 5.61 | +2.56% | 749,770 |
06/03/2026 | 5.44 | 5.59 | 5.37 | 5.47 | +1.11% | 1,535,360 |
06/02/2026 | 5.44 | 5.52 | 5.41 | 5.41 | -0.55% | 778,469 |
06/01/2026 | 5.34 | 5.51 | 5.34 | 5.44 | +4.21% | 1,250,720 |
05/29/2026 | 5.26 | 5.27 | 5.12 | 5.22 | -1.88% | 1,271,705 |
05/28/2026 | 5.43 | 5.44 | 5.30 | 5.32 | +0.19% | 830,918 |
05/27/2026 | 5.41 | 5.41 | 5.29 | 5.31 | -3.80% | 1,247,526 |
05/26/2026 | 5.63 | 5.71 | 5.52 | 5.52 | -3.50% | 1,162,626 |
05/22/2026 | 5.78 | 5.78 | 5.67 | 5.72 | -1.51% | 1,056,665 |
05/22/2026 |
$0.06 Dividend | |||||
05/21/2026 | 5.94 | 5.97 | 5.76 | 5.81 | 0.00% | 1,481,405 |
05/20/2026 | 5.87 | 6.05 | 5.75 | 5.81 | -1.84% | 1,360,703 |
05/19/2026 | 6.06 | 6.07 | 5.91 | 5.92 | -1.48% | 969,135 |
05/18/2026 | 5.84 | 6.10 | 5.79 | 6.01 | +1.51% | 1,075,412 |
05/15/2026 | 6.04 | 6.04 | 5.87 | 5.92 | -0.33% | 1,162,409 |
05/14/2026 | 5.94 | 6.04 | 5.92 | 5.94 | -0.99% | 967,558 |
05/13/2026 | 6.03 | 6.08 | 5.95 | 6.00 | -0.16% | 1,109,415 |
05/12/2026 | 6.09 | 6.10 | 5.91 | 6.01 | +0.17% | 1,340,660 |
05/11/2026 | 5.76 | 6.02 | 5.73 | 6.00 | +8.21% | 1,891,342 |
05/08/2026 | 5.67 | 5.77 | 5.46 | 5.54 | -6.20% | 2,732,541 |
05/07/2026 | 5.89 | 5.96 | 5.74 | 5.91 | -1.16% | 1,865,102 |
05/07/2026 |
-$0.45 Earnings | |||||
05/06/2026 | 6.04 | 6.15 | 5.94 | 5.98 | -7.36% | 2,071,376 |
05/05/2026 | 6.52 | 6.59 | 6.43 | 6.45 | -2.25% | 946,226 |
05/04/2026 | 6.48 | 6.60 | 6.39 | 6.60 | +2.93% | 1,137,752 |
05/01/2026 | 6.43 | 6.46 | 6.21 | 6.41 | -1.37% | 876,006 |
04/30/2026 | 6.42 | 6.60 | 6.42 | 6.50 | -1.35% | 998,150 |
04/29/2026 | 6.60 | 6.62 | 6.46 | 6.59 | +1.52% | 1,152,956 |
04/28/2026 | 6.33 | 6.53 | 6.32 | 6.49 | +4.96% | 1,688,642 |
04/27/2026 | 6.11 | 6.22 | 6.10 | 6.18 | +2.46% | 1,166,773 |
04/24/2026 | 6.11 | 6.15 | 6.02 | 6.04 | -1.93% | 855,132 |
04/23/2026 | 6.03 | 6.19 | 6.00 | 6.15 | +2.81% | 1,299,142 |
04/22/2026 | 5.87 | 6.08 | 5.81 | 5.99 | +1.85% | 2,017,827 |
04/21/2026 | 5.52 | 6.03 | 5.52 | 5.88 | +11.03% | 3,295,192 |
04/20/2026 | 5.29 | 5.36 | 5.20 | 5.29 | +0.56% | 1,249,947 |
04/17/2026 | 5.19 | 5.30 | 5.03 | 5.26 | -3.97% | 2,288,691 |
04/16/2026 | 5.61 | 5.65 | 5.41 | 5.48 | -2.64% | 2,078,595 |
04/15/2026 | 5.69 | 5.75 | 5.62 | 5.63 | -1.39% | 906,617 |
04/14/2026 | 5.72 | 5.72 | 5.57 | 5.71 | -1.70% | 1,575,296 |
04/13/2026 | 5.94 | 5.99 | 5.78 | 5.81 | +1.21% | 1,211,510 |
04/10/2026 | 5.68 | 5.76 | 5.59 | 5.74 | 0.00% | 965,660 |
04/09/2026 | 5.95 | 5.99 | 5.73 | 5.74 | -2.85% | 1,518,739 |
04/08/2026 | 5.66 | 5.92 | 5.49 | 5.91 | -6.86% | 2,943,725 |
04/07/2026 | 6.29 | 6.40 | 6.23 | 6.34 | +2.23% | 1,202,885 |
04/06/2026 | 6.14 | 6.25 | 6.13 | 6.20 | +0.16% | 1,002,696 |
04/02/2026 | 6.27 | 6.45 | 6.13 | 6.19 | +2.79% | 1,415,712 |
04/01/2026 | 6.04 | 6.13 | 5.91 | 6.03 | -3.94% | 2,105,937 |
03/31/2026 | 6.47 | 6.64 | 6.13 | 6.27 | -2.91% | 2,377,817 |
03/30/2026 | 6.46 | 6.65 | 6.40 | 6.46 | +1.40% | 2,390,762 |
03/27/2026 | 6.19 | 6.40 | 6.18 | 6.37 | +2.88% | 1,813,016 |
03/26/2026 | 6.18 | 6.30 | 6.12 | 6.19 | +1.46% | 1,328,352 |
03/25/2026 | 5.87 | 6.17 | 5.87 | 6.10 | +1.65% | 1,724,053 |
03/24/2026 | 6.05 | 6.15 | 6.00 | 6.01 | +0.17% | 1,341,742 |
03/23/2026 | 5.84 | 6.03 | 5.70 | 6.00 | -3.04% | 2,995,809 |
03/20/2026 | 6.10 | 6.38 | 6.07 | 6.18 | +1.79% | 4,089,152 |
03/19/2026 | 5.60 | 6.08 | 5.59 | 6.07 | +9.06% | 2,895,707 |
03/18/2026 | 5.47 | 5.59 | 5.45 | 5.57 | +1.99% | 1,262,386 |
03/17/2026 | 5.55 | 5.65 | 5.45 | 5.46 | -0.36% | 1,615,934 |
03/16/2026 | 5.31 | 5.55 | 5.13 | 5.48 | +2.78% | 2,259,117 |
03/13/2026 | 5.14 | 5.33 | 4.97 | 5.33 | -4.43% | 2,261,252 |