Free Trial

VAALCO Energy (EGY) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free EGY Stock Alerts
$6.24
+0.29 (+4.87%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

VAALCO Energy Stock Price Performance

5 Day
Performance
+5.32%
1 Month
Performance
-2.35%
3 Month
Performance
+45.79%
6 Month
Performance
+38.36%
Year-To-Date
Performance
+38.98%
1 Year
Performance
+58.38%
Receive EGY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VAALCO Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

EGY Stock Chart for Tuesday, May, 28, 2024

EGY Chart by TradingView

VAALCO Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$5.95$6.24
+4.87%		$6.34$6.001.13 million shs$645.59 million
05/27/2024$5.95$5.95$5.99$5.881.09 million shs$615.56 million
05/24/2024$5.93$5.96
+0.51%		$5.99$5.881.09 million shs$616.10 million
05/23/2024$6.00$5.93
-1.17%		$6.16$5.88925,510 shs$612.98 million
05/22/2024$6.28$6.00
-4.46%		$6.29$5.931.10 million shs$620.24 million
05/21/2024$6.33$6.28
-0.79%		$6.38$6.26843,353 shs$649.21 million
05/20/2024$6.15$6.33
+2.85%		$6.36$6.16678,719 shs$654.38 million
05/17/2024$6.17$6.16
-0.16%		$6.23$6.14764,935 shs$636.80 million
05/16/2024$6.33$6.17
-2.53%		$6.35$6.12881,712 shs$637.83 million
05/15/2024$6.21$6.33
+1.93%		$6.38$6.171.23 million shs$654.38 million
05/14/2024$6.04$6.21
+2.73%		$6.22$5.981.23 million shs$641.97 million
05/13/2024$6.20$6.04
-2.58%		$6.28$6.021.11 million shs$624.90 million
05/10/2024$6.22$6.20
-0.40%		$6.31$6.18690,183 shs$646.39 million
05/09/2024$6.05$6.22
+2.89%		$6.25$6.071.16 million shs$649.00 million
05/08/2024$6.31$6.05
-4.12%		$6.45$6.031.29 million shs$630.74 million
05/07/2024$6.34$6.31
-0.47%		$6.39$6.251.10 million shs$657.86 million
05/06/2024$6.27$6.34
+1.04%		$6.43$6.30746,989 shs$660.99 million
05/03/2024$6.25$6.27
+0.32%		$6.32$6.17974,172 shs$654.21 million
05/02/2024$6.15$6.25
+1.71%		$6.29$6.14966,239 shs$652.13 million
05/01/2024$6.40$6.15
-3.98%		$6.50$6.111.06 million shs$641.17 million
04/30/2024$6.67$6.40
-3.98%		$6.68$6.371.20 million shs$660.93 million
04/29/2024$6.39$6.67
+4.30%		$6.74$6.561.41 million shs$688.30 million
04/26/2024$6.43$6.39
-0.62%		$6.40$6.22857,260 shs$659.38 million
04/25/2024$6.45$6.43
-0.31%		$6.46$6.32935,134 shs$663.51 million
04/24/2024$6.43$6.45
+0.23%		$6.54$6.34988,244 shs$665.60 million
04/23/2024$6.65$6.43
-3.24%		$6.61$6.401.07 million shs$664.03 million
04/22/2024$6.77$6.65
-1.85%		$6.78$6.59721,652 shs$686.23 million
04/19/2024$6.64$6.77
+1.88%		$6.80$6.59773,422 shs$698.65 million
04/18/2024$6.73$6.64
-1.34%		$6.82$6.611.11 million shs$685.71 million
04/17/2024$6.81$6.73
-1.10%		$6.91$6.72975,190 shs$695.01 million
04/16/2024$6.81$6.81
-0.07%		$6.88$6.70894,018 shs$702.75 million
04/15/2024$7.01$6.81
-2.85%		$7.07$6.751.19 million shs$703.27 million
04/12/2024$7.15$7.01
-1.89%		$7.31$7.011.05 million shs$723.92 million
04/11/2024$7.31$7.15
-2.26%		$7.38$7.07971,938 shs$737.86 million
04/10/2024$7.21$7.31
+1.39%		$7.33$7.131.20 million shs$754.90 million
04/09/2024$7.08$7.21
+1.91%		$7.22$7.10982,876 shs$744.58 million
04/08/2024$7.29$7.08
-2.95%		$7.31$7.061.69 million shs$730.64 million
04/05/2024$7.24$7.30
+0.76%		$7.34$7.151.17 million shs$753.38 million
04/04/2024$7.48$7.24
-3.21%		$7.51$7.151.86 million shs$747.68 million
04/03/2024$7.35$7.48
+1.77%		$7.50$7.361.22 million shs$772.46 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$7.20$7.35
+2.15%		$7.42$7.251.42 million shs$759.03 million
04/01/2024$6.97$7.20
+3.23%		$7.32$7.051.97 million shs$743.03 million
03/29/2024$6.96$6.97
+0.14%		$7.03$6.911.54 million shs$719.79 million
03/28/2024$6.87$6.96
+1.38%		$7.03$6.911.54 million shs$718.76 million
03/27/2024$6.76$6.87
+1.63%		$6.91$6.721.31 million shs$708.95 million
03/26/2024$6.95$6.76
-2.81%		$7.04$6.662.63 million shs$697.59 million
03/25/2024$6.17$6.95
+12.64%		$7.00$6.214.97 million shs$717.75 million
03/22/2024$6.14$6.17
+0.49%		$6.22$6.051.28 million shs$637.18 million
03/21/2024$6.13$6.14
+0.16%		$6.25$6.041.92 million shs$634.08 million
03/20/2024$6.03$6.13
+1.74%		$6.17$5.871.66 million shs$633.07 million
03/19/2024$5.77$6.03
+4.42%		$6.04$5.571.85 million shs$633.59 million
03/18/2024$5.54$5.77
+4.15%		$5.81$5.462.57 million shs$606.77 million
03/15/2024$5.34$5.55
+3.93%		$5.66$5.332.99 million shs$583.63 million
03/14/2024$4.45$5.34
+20.00%		$5.65$4.756.64 million shs$561.55 million
03/13/2024$4.35$4.45
+2.42%		$4.51$4.39677,345 shs$467.96 million
03/12/2024$4.41$4.35
-1.47%		$4.41$4.31463,675 shs$456.92 million
03/11/2024$4.29$4.41
+2.80%		$4.43$4.28575,769 shs$463.75 million
03/08/2024$4.26$4.29
+0.71%		$4.33$4.28429,329 shs$450.61 million
03/07/2024$4.24$4.26
+0.47%		$4.33$4.21533,022 shs$447.46 million
03/06/2024$4.26$4.24
-0.47%		$4.36$4.22745,138 shs$445.35 million
03/05/2024$4.29$4.26
-0.82%		$4.35$4.22706,900 shs$447.46 million
03/04/2024$4.44$4.29
-3.38%		$4.51$4.28752,540 shs$451.14 million
03/01/2024$4.46$4.43
-0.56%		$4.54$4.43570,925 shs$469.01 million
02/29/2024$4.28$4.46
+4.09%		$4.61$4.361.33 million shs$468.49 million
02/28/2024$4.37$4.28
-2.06%		$4.40$4.28306,628 shs$450.09 million
02/27/2024$4.23$4.37
+3.31%		$4.39$4.25592,423 shs$459.55 million

Related Companies:
This page (NYSE:EGY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings