VAALCO Energy (EGY) Price: 5.49

VAALCO Energy, Inc. (EGY)

5.49 -0.04 (-0.72%) USD | NYSE | Nov 13, 16:00

5.48 -0.01 (-0.18%) Pre-Market: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	5.53	5.54	5.395	5.49	1.124M
Nov 12, 2026	5.43	5.59	5.32	5.53	1.735M
Nov 11, 2026	5.50	5.54	5.38	5.43	1.170M
Nov 10, 2026	5.30	5.395	5.15	5.37	1.124M
Nov 09, 2026	5.26	5.46	5.25	5.39	1.583M
Nov 06, 2026	5.00	5.55	4.91	5.38	1.891M
Nov 05, 2026	5.48	5.555	5.36	5.38	1.489M
Nov 04, 2026	5.55	5.59	5.285	5.40	2.290M
Nov 03, 2026	5.76	5.79	5.58	5.61	1.092M
Nov 02, 2026	6.30	6.32	5.79	5.80	2.227M
Oct 30, 2026	6.35	6.455	6.33	6.44	1.247M
Oct 29, 2026	6.42	6.45	6.275	6.34	1.444M
Oct 28, 2026	6.49	6.49	6.38	6.43	1.113M
Oct 27, 2026	6.46	6.56	6.36	6.39	1.525M
Oct 26, 2026	6.51	6.57	6.445	6.50	1.234M
Oct 23, 2026	6.26	6.59	6.21	6.56	1.395M
Oct 22, 2026	6.29	6.31	6.02	6.23	1.481M
Oct 21, 2026	6.22	6.28	6.165	6.25	1.234M
Oct 20, 2026	6.41	6.41	6.155	6.24	1.118M
Oct 19, 2026	6.15	6.37	6.15	6.34	1.416M
Oct 16, 2026	6.06	6.24	6.06	6.20	1.313M
Oct 15, 2026	6.04	6.07	5.92	6.01	1.165M
Oct 14, 2026	6.27	6.29	6.03	6.06	1.104M
Oct 13, 2026	6.12	6.275	6.08	6.26	1.117M
Oct 12, 2026	6.10	6.155	6.050	6.10	958175.0

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