VAALCO Energy, Inc. (EGY)
5.785
-0.16
(-2.61%)
USD |
NYSE |
Aug 24, 16:00
5.785
0.00 (0.00%)
After-Hours: 20:00
VAALCO Energy Price : 5.785 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 5.99 | 6.010 | 5.87 | 5.94 | 2.462M |
| Aug 20, 2026 | 6.04 | 6.115 | 5.95 | 6.03 | 1.870M |
| Aug 19, 2026 | 5.88 | 6.02 | 5.875 | 5.93 | 1.188M |
| Aug 18, 2026 | 5.95 | 5.95 | 5.755 | 5.83 | 1.076M |
| Aug 17, 2026 | 5.80 | 5.920 | 5.715 | 5.85 | 1.115M |
| Aug 14, 2026 | 5.71 | 5.810 | 5.67 | 5.78 | 1.007M |
| Aug 13, 2026 | 5.61 | 5.73 | 5.53 | 5.63 | 1.324M |
| Aug 12, 2026 | 5.82 | 5.85 | 5.70 | 5.72 | 1.321M |
| Aug 11, 2026 | 5.75 | 5.885 | 5.725 | 5.79 | 1.305M |
| Aug 10, 2026 | 5.69 | 5.82 | 5.53 | 5.81 | 1.297M |
| Aug 07, 2026 | 5.507 | 5.81 | 5.459 | 5.55 | 2.228M |
| Aug 06, 2026 | 5.14 | 5.24 | 5.14 | 5.16 | 1.123M |
| Aug 05, 2026 | 5.23 | 5.23 | 5.075 | 5.15 | 1.170M |
| Aug 04, 2026 | 5.13 | 5.20 | 5.09 | 5.15 | 1.419M |
| Aug 03, 2026 | 5.12 | 5.31 | 5.11 | 5.27 | 866305.0 |
| Jul 31, 2026 | 5.36 | 5.39 | 5.25 | 5.33 | 940324.0 |
| Jul 30, 2026 | 5.21 | 5.315 | 5.205 | 5.30 | 720177.0 |
| Jul 29, 2026 | 5.28 | 5.30 | 5.135 | 5.25 | 1.120M |
| Jul 28, 2026 | 5.17 | 5.18 | 5.00 | 5.05 | 1.313M |
| Jul 27, 2026 | 5.36 | 5.43 | 5.155 | 5.16 | 1.484M |
| Jul 24, 2026 | 5.66 | 5.705 | 5.50 | 5.55 | 965253.0 |
| Jul 23, 2026 | 5.71 | 5.79 | 5.625 | 5.71 | 1.418M |
| Jul 22, 2026 | 5.52 | 5.65 | 5.52 | 5.63 | 1.127M |
| Jul 21, 2026 | 5.30 | 5.47 | 5.295 | 5.44 | 1.145M |
| Jul 20, 2026 | 5.27 | 5.35 | 5.185 | 5.27 | 962363.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Kosmos Energy Ltd. | 2.855 |
| APA Corp. | 42.96 |
| Barnwell Industries, Inc. | 0.96 |
| ConocoPhillips | 133.34 |
| Devon Energy Corp. | 48.22 |
Price Related Metrics
| PS Ratio | 1.726 |
| Price to Book Value | 1.600 |
| Earnings Yield | -18.32% |
| Market Cap | 608.53M |
| Operating PE Ratio | 18.93 |