Skip to main content

VAALCO Energy, Inc. Common Stock (NY:EGY)

3.170 -0.100 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 3.220 3.230 3.160 3.170 3,515,838 -0.10(-3.06%)
May 29, 2025 3.260 3.305 3.210 3.270 906,218 +0.02(+0.62%)
May 28, 2025 3.300 3.330 3.245 3.250 859,560 -0.03(-0.91%)
May 27, 2025 3.230 3.300 3.195 3.280 1,326,504 +0.07(+2.18%)
May 23, 2025 3.160 3.240 3.140 3.210 1,066,303 -0.05(-1.53%)
May 22, 2025 3.290 3.295 3.210 3.260 1,092,892 -0.03(-0.91%)
May 21, 2025 3.340 3.370 3.290 3.290 902,659 -0.08(-2.37%)
May 20, 2025 3.420 3.430 3.360 3.370 653,686 -0.06(-1.75%)
May 19, 2025 3.450 3.450 3.380 3.430 984,239 -0.06(-1.72%)
May 16, 2025 3.520 3.570 3.450 3.490 684,680 -0.03(-0.85%)
May 15, 2025 3.540 3.550 3.475 3.520 825,530 -0.05(-1.40%)
May 14, 2025 3.780 3.780 3.560 3.570 1,042,189 -0.26(-6.79%)
May 13, 2025 3.560 3.880 3.560 3.830 1,300,056 +0.30(+8.50%)
May 12, 2025 3.630 3.715 3.500 3.530 1,298,972 +0.10(+2.92%)
May 09, 2025 3.350 3.570 3.350 3.430 646,307 -0.01(-0.29%)
May 08, 2025 3.290 3.470 3.290 3.440 1,004,657 +0.19(+5.85%)
May 07, 2025 3.350 3.350 3.210 3.250 908,336 -0.06(-1.81%)
May 06, 2025 3.300 3.380 3.280 3.310 838,563 +0.03(+0.91%)
May 05, 2025 3.340 3.376 3.260 3.280 595,154 -0.10(-2.96%)
May 02, 2025 3.400 3.440 3.330 3.380 785,140 +0.00(+0.00%)
May 01, 2025 3.270 3.430 3.270 3.380 738,122 +0.11(+3.36%)
Apr 30, 2025 3.360 3.370 3.250 3.270 598,719 -0.13(-3.82%)
Apr 29, 2025 3.400 3.430 3.375 3.400 398,068 -0.05(-1.45%)
Apr 28, 2025 3.420 3.480 3.390 3.450 427,567 +0.03(+0.88%)
Apr 25, 2025 3.410 3.450 3.365 3.420 495,915 -0.02(-0.58%)
Apr 24, 2025 3.400 3.470 3.390 3.440 509,514 +0.04(+1.18%)
Apr 23, 2025 3.520 3.535 3.370 3.400 716,179 -0.06(-1.73%)
Apr 22, 2025 3.400 3.495 3.350 3.460 772,987 +0.10(+2.98%)
Apr 21, 2025 3.410 3.445 3.330 3.360 663,293 -0.12(-3.45%)
Apr 17, 2025 3.400 3.520 3.385 3.480 730,884 +0.10(+2.96%)
Apr 16, 2025 3.260 3.420 3.240 3.380 684,178 +0.13(+4.00%)
Apr 15, 2025 3.310 3.385 3.220 3.250 1,075,463 -0.07(-2.11%)
Apr 14, 2025 3.410 3.443 3.225 3.320 731,397 -0.03(-0.90%)
Apr 11, 2025 3.200 3.375 3.200 3.350 1,354,210 +0.16(+5.02%)
Apr 10, 2025 3.300 3.300 3.090 3.190 845,449 -0.24(-7.00%)
Apr 09, 2025 3.050 3.480 3.005 3.430 1,200,285 +0.33(+10.65%)
Apr 08, 2025 3.420 3.440 3.000 3.100 1,744,975 -0.24(-7.19%)
Apr 07, 2025 3.130 3.440 3.114 3.340 1,461,618 +0.08(+2.45%)
Apr 04, 2025 3.300 3.338 3.100 3.260 2,152,766 -0.19(-5.51%)
Apr 03, 2025 3.640 3.640 3.450 3.450 1,720,255 -0.35(-9.21%)
Apr 02, 2025 3.760 3.815 3.740 3.800 618,002 -0.02(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.