Vaalco Energy Inc (EGY) Historical Stock Data
3.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGY is down -0.16% a day on average. There have been 14 days where Vaalco Energy Inc closed green and 16 days where EGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.64 | 3.56 | ↓$0.08 (-2.20%) | 3.55 | 3.66 | 580.64K |
| 2025-12-03 | 3.54 | 3.61 | ↑$0.07 (1.98%) | 3.51 | 3.65 | 820.01K |
| 2025-12-02 | 3.53 | 3.48 | ↓$0.05 (-1.42%) | 3.43 | 3.53 | 721.78K |
| 2025-12-01 | 3.55 | 3.53 | ↓$0.02 (-0.56%) | 3.51 | 3.58 | 629.07K |
| 2025-11-28 | 3.46 | 3.58 | ↑$0.12 (3.47%) | 3.46 | 3.62 | 700.54K |
| 2025-11-26 | 3.44 | 3.43 | ↓$0.01 (-0.29%) | 3.43 | 3.50 | 594.26K |
| 2025-11-25 | 3.43 | 3.45 | ↑$0.02 (0.58%) | 3.36 | 3.45 | 0.91M |
| 2025-11-24 | 3.50 | 3.46 | ↓$0.04 (-1.14%) | 3.44 | 3.53 | 1.10M |
| 2025-11-21 | 3.50 | 3.52 | ↑$0.02 (0.57%) | 3.46 | 3.57 | 1.10M |
| 2025-11-20 | 3.65 | 3.55 | ↓$0.10 (-2.74%) | 3.55 | 3.74 | 881.11K |
| 2025-11-19 | 3.73 | 3.62 | ↓$0.11 (-2.95%) | 3.61 | 3.75 | 744.69K |
| 2025-11-18 | 3.71 | 3.73 | ↑$0.02 (0.54%) | 3.67 | 3.77 | 622.55K |
| 2025-11-17 | 3.86 | 3.70 | ↓$0.16 (-4.15%) | 3.69 | 3.87 | 838.02K |
| 2025-11-14 | 3.92 | 3.86 | ↓$0.06 (-1.53%) | 3.83 | 3.94 | 606.72K |
| 2025-11-13 | 3.80 | 3.94 | ↑$0.14 (3.68%) | 3.80 | 3.95 | 0.97M |
| 2025-11-12 | 3.78 | 3.80 | ↑$0.02 (0.53%) | 3.76 | 3.90 | 889.85K |
| 2025-11-11 | 3.76 | 3.80 | ↑$0.04 (1.06%) | 3.67 | 3.90 | 1.22M |
| 2025-11-10 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.86 | 3.98 | 613K |
| 2025-11-07 | 3.83 | 3.92 | ↑$0.09 (2.35%) | 3.80 | 3.94 | 568.45K |
| 2025-11-06 | 3.83 | 3.81 | ↓$0.02 (-0.52%) | 3.80 | 3.87 | 580.04K |
| 2025-11-05 | 3.80 | 3.82 | ↑$0.02 (0.53%) | 3.79 | 3.88 | 613.66K |
| 2025-11-04 | 3.84 | 3.79 | ↓$0.05 (-1.30%) | 3.79 | 3.88 | 535.39K |
| 2025-11-03 | 3.93 | 3.89 | ↓$0.04 (-1.02%) | 3.87 | 3.94 | 364.67K |
| 2025-10-31 | 3.86 | 3.93 | ↑$0.07 (1.81%) | 3.83 | 3.94 | 516.65K |
| 2025-10-30 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.83 | 3.93 | 578.38K |
| 2025-10-29 | 3.80 | 3.87 | ↑$0.07 (1.84%) | 3.80 | 3.92 | 627.85K |
| 2025-10-28 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.79 | 3.87 | 614.30K |
| 2025-10-27 | 3.96 | 3.87 | ↓$0.09 (-2.27%) | 3.86 | 4.00 | 803.43K |
| 2025-10-24 | 3.94 | 3.91 | ↓$0.03 (-0.76%) | 3.88 | 3.94 | 542.73K |
| 2025-10-23 | 3.89 | 3.93 | ↑$0.04 (1.03%) | 3.88 | 3.97 | 780.82K |
Create an account or log in to view more rows.
$EGY Hedgies
we aren't going anywhere!
$EGY adding next Friday
$EGY futes rippin
$EGY overvalued
$EGY added more calls on that drop
$EGY LOL
$EGY not yet time to short
$EGY ATH tomorrow we can do it
$EGY green shoots
$EGY is going to have a run next month