Free Trial

VAALCO Energy (EGY) Stock Chart & Stock Price History

→ [PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (From DeFi Distribution) (Ad)
Free EGY Stock Alerts
$6.09
+0.20 (+3.40%)
(As of 12:09 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

VAALCO Energy Stock Price Performance

5 Day
Performance
+1.76%
1 Month
Performance
-2.02%
3 Month
Performance
+41.49%
6 Month
Performance
+35.19%
Year-To-Date
Performance
+35.19%
1 Year
Performance
+48.77%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

EGY Stock Chart for Monday, June, 10, 2024

EGY Chart by TradingView

VAALCO Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.97$5.90
-1.17%		$5.99$5.80628,364 shs$609.90 million
06/06/2024$5.97$5.97$6.00$5.87677,014 shs$617.12 million
06/05/2024$6.00$5.97
-0.50%		$6.07$5.91702,265 shs$617.14 million
06/04/2024$6.22$6.00
-3.54%		$6.14$5.881.39 million shs$620.24 million
06/03/2024$6.38$6.22
-2.59%		$6.49$6.141.36 million shs$643.00 million
05/31/2024$6.31$6.38
+1.19%		$6.60$6.323.37 million shs$660.08 million
05/30/2024$6.26$6.31
+0.80%		$6.35$6.25804,444 shs$652.32 million
05/29/2024$6.24$6.26
+0.24%		$6.27$6.17771,616 shs$647.14 million
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
Trump convicted... now what? (Ad)

Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.

Which is why it's so important to access this presentation while it's still available online.
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
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

Related Companies:
This page (NYSE:EGY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored