VAALCO Energy Inc (EGY)
5.41
0.00 (0.00%)
USD |
NYSE |
Nov 22, 16:00
5.40
-0.01
(-0.18%)
After-Hours: 20:00
VAALCO Energy Price: 5.41 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 5.34 | 5.41 | 5.24 | 5.41 | 1.353M |
| Nov 21, 2024 | 5.34 | 5.46 | 5.28 | 5.41 | 998264.0 |
| Nov 20, 2024 | 5.32 | 5.34 | 5.18 | 5.30 | 1.101M |
| Nov 19, 2024 | 5.28 | 5.34 | 5.205 | 5.34 | 819979.0 |
| Nov 18, 2024 | 5.32 | 5.42 | 5.32 | 5.37 | 1.022M |
| Nov 15, 2024 | 5.36 | 5.475 | 5.25 | 5.26 | 888765.0 |
| Nov 14, 2024 | 5.38 | 5.455 | 5.23 | 5.30 | 1.124M |
| Nov 13, 2024 | 5.40 | 5.445 | 5.19 | 5.30 | 1.246M |
| Nov 12, 2024 | 5.56 | 5.88 | 5.39 | 5.43 | 1.379M |
| Nov 11, 2024 | 5.615 | 5.617 | 5.52 | 5.53 | 817183.0 |
| Nov 08, 2024 | 5.56 | 5.62 | 5.53 | 5.61 | 822713.0 |
| Nov 07, 2024 | 5.66 | 5.695 | 5.56 | 5.60 | 735917.0 |
| Nov 06, 2024 | 5.605 | 5.73 | 5.490 | 5.66 | 1.071M |
| Nov 05, 2024 | 5.37 | 5.43 | 5.31 | 5.40 | 727480.0 |
| Nov 04, 2024 | 5.27 | 5.46 | 5.24 | 5.37 | 600042.0 |
| Nov 01, 2024 | 5.41 | 5.44 | 5.205 | 5.24 | 637386.0 |
| Oct 31, 2024 | 5.37 | 5.44 | 5.275 | 5.34 | 600437.0 |
| Oct 30, 2024 | 5.33 | 5.42 | 5.308 | 5.35 | 643212.0 |
| Oct 29, 2024 | 5.35 | 5.399 | 5.26 | 5.30 | 669953.0 |
| Oct 28, 2024 | 5.38 | 5.44 | 5.31 | 5.40 | 814415.0 |
| Oct 25, 2024 | 5.76 | 5.775 | 5.505 | 5.56 | 916850.0 |
| Oct 24, 2024 | 5.76 | 5.82 | 5.66 | 5.76 | 567286.0 |
| Oct 23, 2024 | 5.86 | 5.89 | 5.661 | 5.76 | 679702.0 |
| Oct 22, 2024 | 5.94 | 6.03 | 5.855 | 5.90 | 555681.0 |
| Oct 21, 2024 | 6.08 | 6.08 | 5.88 | 5.90 | 705750.0 |
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
0.7128
Minimum
Mar 23 2020
8.60
Maximum
Jun 21 2022
3.910
Average
4.17
Median
Jan 28 2022
Price Benchmarks
| PEDEVCO Corp | 0.8701 |
| Exxon Mobil Corp | 121.79 |
| Core Laboratories Inc | 21.28 |
| MPLX LP | 49.50 |
| Chevron Corp | 162.36 |
Price Related Metrics
| PE Ratio | 6.365 |
| PS Ratio | 1.033 |
| PEG Ratio | 0.0384 |
| Price to Book Value | 1.120 |
| Price to Free Cash Flow | 14.25 |
| Earnings Yield | 15.71% |
| Market Cap | 561.25M |
| PEGY Ratio | 0.0374 |
| Operating PE Ratio | 3.148 |
| Normalized PE Ratio | 7.700 |