The highest closing price for Vaalco Energy (EGY) all-time was $12.86, on April 30, 1993. The latest price is $4.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $3.87 | $4.40 | $3.78 | $4.30 | 12,172,169 |
August 2025 | $3.64 | $4.00 | $3.48 | $3.88 | 17,560,400 |
July 2025 | $3.55 | $3.95 | $3.47 | $3.66 | 17,276,000 |
June 2025 | $3.15 | $3.97 | $3.14 | $3.55 | 20,438,300 |
May 2025 | $3.16 | $3.74 | $3.09 | $3.12 | 21,977,700 |
April 2025 | $3.62 | $3.72 | $2.89 | $3.16 | 19,796,900 |
March 2025 | $3.91 | $4.25 | $3.44 | $3.63 | 24,732,700 |
February 2025 | $3.90 | $4.27 | $3.70 | $3.86 | 12,907,200 |
January 2025 | $4.28 | $4.58 | $3.85 | $3.90 | 17,287,400 |
December 2024 | $4.86 | $4.99 | $3.94 | $4.15 | 23,835,900 |
November 2024 | $5.08 | $5.52 | $4.84 | $4.87 | 18,370,900 |
October 2024 | $5.32 | $6.06 | $4.94 | $5.02 | 16,737,100 |
September 2024 | $5.98 | $5.99 | $5.01 | $5.39 | 20,306,600 |
August 2024 | $6.66 | $6.78 | $5.28 | $6.11 | 20,768,400 |
July 2024 | $5.90 | $6.91 | $5.71 | $6.66 | 19,188,400 |
June 2024 | $5.96 | $6.15 | $5.39 | $5.83 | 19,285,700 |
May 2024 | $5.92 | $6.14 | $5.47 | $5.93 | 23,927,900 |
April 2024 | $6.48 | $6.91 | $5.73 | $5.89 | 25,681,200 |
March 2024 | $4.08 | $6.49 | $3.83 | $6.42 | 34,864,100 |
February 2024 | $3.88 | $4.18 | $3.66 | $4.05 | 13,338,400 |
January 2024 | $4.05 | $4.35 | $3.75 | $3.86 | 14,298,400 |
December 2023 | $4.22 | $4.38 | $3.70 | $4.07 | 15,638,100 |
November 2023 | $4.03 | $4.26 | $3.45 | $4.22 | 18,073,000 |
October 2023 | $3.93 | $4.16 | $3.46 | $4.00 | 17,488,400 |
September 2023 | $3.77 | $4.03 | $3.73 | $3.93 | 21,731,000 |
Daily pricing data for Vaalco Energy dates back to 1/29/1993, and may be incomplete.
