Vaalco Energy (EGY) went public on January 29, 1993, when it opened at a split-adjusted price of $9.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $3.62 | $3.69 | $3.61 | $3.66 | 809,098 |
December 2025 | $3.55 | $3.66 | $3.37 | $3.64 | 19,549,171 |
November 2025 | $3.86 | $3.91 | $3.37 | $3.58 | 15,198,700 |
October 2025 | $3.91 | $4.07 | $3.56 | $3.86 | 15,129,100 |
September 2025 | $3.80 | $4.32 | $3.71 | $3.95 | 15,133,500 |
August 2025 | $3.58 | $3.93 | $3.42 | $3.81 | 17,560,400 |
July 2025 | $3.49 | $3.88 | $3.41 | $3.60 | 17,276,000 |
June 2025 | $3.09 | $3.90 | $3.08 | $3.49 | 20,438,300 |
May 2025 | $3.10 | $3.68 | $3.03 | $3.06 | 21,977,700 |
April 2025 | $3.55 | $3.65 | $2.84 | $3.10 | 19,796,900 |
March 2025 | $3.84 | $4.18 | $3.38 | $3.56 | 24,732,700 |
February 2025 | $3.83 | $4.19 | $3.63 | $3.79 | 12,907,200 |
January 2025 | $4.20 | $4.50 | $3.78 | $3.83 | 17,287,400 |
December 2024 | $4.77 | $4.90 | $3.87 | $4.08 | 23,835,900 |
November 2024 | $4.99 | $5.43 | $4.75 | $4.78 | 18,370,900 |
October 2024 | $5.22 | $5.95 | $4.85 | $4.93 | 16,737,100 |
September 2024 | $5.88 | $5.88 | $4.92 | $5.30 | 20,306,600 |
August 2024 | $6.54 | $6.66 | $5.19 | $6.01 | 20,768,400 |
July 2024 | $5.79 | $6.79 | $5.61 | $6.54 | 19,188,400 |
June 2024 | $5.86 | $6.04 | $5.30 | $5.73 | 19,285,700 |
May 2024 | $5.82 | $6.03 | $5.37 | $5.83 | 23,927,900 |
April 2024 | $6.37 | $6.79 | $5.63 | $5.79 | 25,681,200 |
March 2024 | $4.01 | $6.38 | $3.76 | $6.30 | 34,864,100 |
February 2024 | $3.81 | $4.11 | $3.59 | $3.97 | 13,338,400 |
January 2024 | $3.98 | $4.28 | $3.68 | $3.80 | 14,298,400 |
