Vaalco Energy Inc (EGY) Historical Stock Data
3.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGY is down -0.27% a day on average. There have been 16 days where Vaalco Energy Inc closed green and 14 days where EGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3.46 | 3.46 | ↑$0.00 (0.00%) | 3.40 | 3.49 | 0.91M |
| 2025-12-24 | 3.48 | 3.46 | ↓$0.02 (-0.57%) | 3.44 | 3.48 | 477K |
| 2025-12-23 | 3.48 | 3.47 | ↓$0.01 (-0.29%) | 3.41 | 3.50 | 674.29K |
| 2025-12-22 | 3.47 | 3.48 | ↑$0.01 (0.29%) | 3.45 | 3.59 | 0.93M |
| 2025-12-19 | 3.40 | 3.43 | ↑$0.03 (0.88%) | 3.38 | 3.48 | 1.01M |
| 2025-12-18 | 3.41 | 3.41 | ↑$0.00 (0.00%) | 3.40 | 3.45 | 816.54K |
| 2025-12-17 | 3.41 | 3.45 | ↑$0.04 (1.17%) | 3.40 | 3.49 | 894.06K |
| 2025-12-16 | 3.45 | 3.37 | ↓$0.08 (-2.32%) | 3.37 | 3.46 | 1.05M |
| 2025-12-15 | 3.51 | 3.51 | ↑$0.00 (0.00%) | 3.44 | 3.53 | 1.02M |
| 2025-12-12 | 3.54 | 3.51 | ↓$0.03 (-0.85%) | 3.51 | 3.59 | 596.84K |
| 2025-12-11 | 3.49 | 3.53 | ↑$0.04 (1.15%) | 3.45 | 3.53 | 897.08K |
| 2025-12-10 | 3.53 | 3.54 | ↑$0.01 (0.28%) | 3.46 | 3.58 | 1.35M |
| 2025-12-09 | 3.48 | 3.54 | ↑$0.06 (1.72%) | 3.45 | 3.55 | 786.61K |
| 2025-12-08 | 3.58 | 3.46 | ↓$0.12 (-3.35%) | 3.44 | 3.58 | 798.26K |
| 2025-12-05 | 3.55 | 3.55 | ↑$0.00 (0.00%) | 3.54 | 3.61 | 0.98M |
| 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 |
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