The highest closing price for Vaalco Energy (EGY) last month was $3.89, on November 10. It was down 7.3% for the month. The latest price is $3.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $3.46 | $3.62 | $3.46 | $3.58 | 701,900 |
November 26 2025 | $3.44 | $3.50 | $3.43 | $3.43 | 594,900 |
November 25 2025 | $3.43 | $3.45 | $3.37 | $3.45 | 908,100 |
November 24 2025 | $3.50 | $3.53 | $3.44 | $3.46 | 1,102,100 |
November 21 2025 | $3.50 | $3.57 | $3.46 | $3.52 | 1,110,100 |
November 20 2025 | $3.59 | $3.67 | $3.49 | $3.49 | 880,800 |
November 19 2025 | $3.66 | $3.68 | $3.55 | $3.56 | 840,600 |
November 18 2025 | $3.64 | $3.70 | $3.61 | $3.66 | 717,400 |
November 17 2025 | $3.79 | $3.80 | $3.63 | $3.63 | 838,200 |
November 14 2025 | $3.85 | $3.87 | $3.76 | $3.79 | 691,900 |
November 13 2025 | $3.73 | $3.88 | $3.73 | $3.87 | 974,700 |
November 12 2025 | $3.71 | $3.83 | $3.69 | $3.73 | 964,800 |
November 11 2025 | $3.69 | $3.83 | $3.60 | $3.73 | 1,216,400 |
November 10 2025 | $3.89 | $3.91 | $3.79 | $3.89 | 715,200 |
November 07 2025 | $3.76 | $3.87 | $3.73 | $3.85 | 638,500 |
November 06 2025 | $3.76 | $3.80 | $3.73 | $3.74 | 652,900 |
November 05 2025 | $3.73 | $3.81 | $3.72 | $3.75 | 692,700 |
November 04 2025 | $3.77 | $3.81 | $3.72 | $3.72 | 535,400 |
November 03 2025 | $3.86 | $3.87 | $3.80 | $3.82 | 422,100 |
Daily pricing data for Vaalco Energy dates back to 1/29/1993, and may be incomplete.
