VAALCO Energy (EGY) Price: 5.73

VAALCO Energy, Inc. (EGY)

5.73 -0.07 (-1.21%) USD | NYSE | Oct 02, 16:00

5.715 -0.02 (-0.26%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1999. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	5.73	5.81	5.70	5.73	961743.0
Oct 01, 2026	5.66	5.805	5.62	5.80	903742.0
Sep 30, 2026	5.70	5.739	5.64	5.66	915235.0
Sep 29, 2026	5.67	5.73	5.63	5.64	1.334M
Sep 28, 2026	5.91	5.91	5.76	5.76	973105.0
Sep 25, 2026	5.85	5.875	5.75	5.82	1.269M
Sep 24, 2026	5.90	6.06	5.85	5.94	1.363M
Sep 23, 2026	5.88	5.90	5.80	5.84	1.039M
Sep 22, 2026	5.83	5.98	5.790	5.84	1.203M
Sep 21, 2026	6.00	6.02	5.815	5.96	1.532M
Sep 18, 2026	6.23	6.23	6.005	6.06	3.898M
Sep 17, 2026	6.06	6.25	6.04	6.24	983395.0
Sep 16, 2026	6.39	6.43	6.145	6.17	2.010M
Sep 15, 2026	6.30	6.59	6.30	6.52	1.814M
Sep 14, 2026	6.34	6.42	6.26	6.27	1.994M
Sep 11, 2026	6.18	6.32	6.165	6.32	994537.0
Sep 10, 2026	6.26	6.34	6.081	6.24	1.424M
Sep 09, 2026	6.20	6.25	6.125	6.17	1.043M
Sep 08, 2026	6.09	6.155	6.042	6.08	975060.0
Sep 04, 2026	6.02	6.045	5.915	6.00	747558.0
Sep 03, 2026	6.14	6.15	6.00	6.04	871582.0
Sep 02, 2026	5.93	6.195	5.91	6.14	1.407M
Sep 01, 2026	6.01	6.025	5.91	5.99	1.429M
Aug 31, 2026	5.90	6.00	5.83	5.94	1.060M
Aug 28, 2026	5.77	5.80	5.68	5.77	896412.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks