Vaalco Energy (EGY) went public on January 29, 1993, when it opened at a split-adjusted price of $9.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $5.34 | $5.64 | $5.27 | $5.29 | 4,766,836 |
May 2026 | $6.43 | $6.60 | $5.13 | $5.22 | 26,547,600 |
April 2026 | $6.05 | $6.62 | $5.03 | $6.50 | 32,938,700 |
March 2026 | $5.35 | $6.65 | $4.95 | $6.27 | 44,626,700 |
February 2026 | $4.80 | $5.26 | $4.45 | $5.10 | 21,022,500 |
January 2026 | $3.54 | $5.24 | $3.39 | $5.02 | 26,979,000 |
December 2025 | $3.47 | $3.58 | $3.29 | $3.56 | 19,714,000 |
November 2025 | $3.77 | $3.82 | $3.29 | $3.50 | 15,198,700 |
October 2025 | $3.82 | $3.98 | $3.48 | $3.77 | 15,129,100 |
September 2025 | $3.72 | $4.22 | $3.63 | $3.86 | 15,133,500 |
August 2025 | $3.49 | $3.84 | $3.34 | $3.72 | 17,560,400 |
July 2025 | $3.41 | $3.79 | $3.33 | $3.51 | 17,276,000 |
June 2025 | $3.02 | $3.81 | $3.01 | $3.41 | 20,438,300 |
May 2025 | $3.03 | $3.59 | $2.97 | $2.99 | 21,977,700 |
April 2025 | $3.47 | $3.57 | $2.78 | $3.03 | 19,796,900 |
March 2025 | $3.75 | $4.08 | $3.31 | $3.48 | 24,732,700 |
February 2025 | $3.74 | $4.10 | $3.55 | $3.71 | 12,907,200 |
January 2025 | $4.10 | $4.40 | $3.69 | $3.74 | 17,287,400 |
December 2024 | $4.66 | $4.79 | $3.79 | $3.99 | 23,835,900 |
November 2024 | $4.88 | $5.30 | $4.64 | $4.67 | 18,370,900 |
October 2024 | $5.10 | $5.82 | $4.74 | $4.81 | 16,737,100 |
September 2024 | $5.74 | $5.75 | $4.81 | $5.18 | 20,306,600 |
August 2024 | $6.39 | $6.51 | $5.07 | $5.87 | 20,768,400 |
July 2024 | $5.66 | $6.63 | $5.48 | $6.39 | 19,188,400 |
June 2024 | $5.72 | $5.90 | $5.18 | $5.60 | 19,285,700 |