Vaalco Energy Inc (EGY) Historical Stock Data
Historical Data
In the past 30 trading days, EGY is up 0.16% a day on average. There have been 16 days where Vaalco Energy Inc closed green and 14 days where EGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 3.27 | 3.38 | ↑$0.11 (3.36%) | 3.27 | 3.43 | 656.61K |
| 2025-04-30 | 3.36 | 3.27 | ↓$0.09 (-2.68%) | 3.25 | 3.37 | 598.51K |
| 2025-04-29 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.38 | 3.43 | 397.61K |
| 2025-04-28 | 3.42 | 3.45 | ↑$0.03 (0.88%) | 3.39 | 3.48 | 427.56K |
| 2025-04-25 | 3.41 | 3.42 | ↑$0.01 (0.29%) | 3.37 | 3.45 | 495.36K |
| 2025-04-24 | 3.40 | 3.44 | ↑$0.04 (1.18%) | 3.39 | 3.47 | 509.51K |
| 2025-04-23 | 3.52 | 3.40 | ↓$0.12 (-3.41%) | 3.37 | 3.54 | 714.23K |
| 2025-04-22 | 3.40 | 3.46 | ↑$0.06 (1.76%) | 3.35 | 3.50 | 772.23K |
| 2025-04-21 | 3.41 | 3.36 | ↓$0.05 (-1.47%) | 3.33 | 3.45 | 663.21K |
| 2025-04-17 | 3.40 | 3.48 | ↑$0.08 (2.35%) | 3.39 | 3.52 | 730.88K |
| 2025-04-16 | 3.26 | 3.38 | ↑$0.12 (3.68%) | 3.24 | 3.42 | 684.18K |
| 2025-04-15 | 3.31 | 3.25 | ↓$0.06 (-1.81%) | 3.22 | 3.39 | 1.08M |
| 2025-04-14 | 3.41 | 3.32 | ↓$0.09 (-2.64%) | 3.23 | 3.44 | 731.40K |
| 2025-04-11 | 3.20 | 3.35 | ↑$0.15 (4.69%) | 3.20 | 3.38 | 1.35M |
| 2025-04-10 | 3.30 | 3.19 | ↓$0.11 (-3.33%) | 3.09 | 3.30 | 845.45K |
| 2025-04-09 | 3.05 | 3.43 | ↑$0.38 (12.46%) | 3.01 | 3.48 | 1.20M |
| 2025-04-08 | 3.42 | 3.10 | ↓$0.32 (-9.36%) | 3.00 | 3.44 | 1.75M |
| 2025-04-07 | 3.13 | 3.34 | ↑$0.21 (6.71%) | 3.11 | 3.45 | 1.46M |
| 2025-04-04 | 3.30 | 3.26 | ↓$0.04 (-1.21%) | 3.10 | 3.34 | 2.15M |
| 2025-04-03 | 3.64 | 3.45 | ↓$0.19 (-5.22%) | 3.45 | 3.64 | 1.72M |
| 2025-04-02 | 3.76 | 3.80 | ↑$0.04 (1.06%) | 3.74 | 3.82 | 618.43K |
| 2025-04-01 | 3.75 | 3.82 | ↑$0.07 (1.87%) | 3.73 | 3.85 | 890.93K |
| 2025-03-31 | 3.76 | 3.76 | ↑$0.00 (0.00%) | 3.67 | 3.83 | 1.34M |
| 2025-03-28 | 3.92 | 3.81 | ↓$0.11 (-2.81%) | 3.75 | 3.94 | 1M |
| 2025-03-27 | 3.85 | 3.92 | ↑$0.07 (1.82%) | 3.82 | 3.93 | 1.01M |
| 2025-03-26 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.83 | 3.93 | 1.05M |
| 2025-03-25 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.82 | 3.91 | 1.19M |
| 2025-03-24 | 3.91 | 3.88 | ↓$0.03 (-0.77%) | 3.85 | 4.02 | 2.49M |
| 2025-03-21 | 3.91 | 3.90 | ↓$0.01 (-0.26%) | 3.87 | 3.96 | 1.66M |
| 2025-03-20 | 4.01 | 3.94 | ↓$0.07 (-1.75%) | 3.92 | 4.01 | 781.64K |
Create an account or log in to view more rows.
$EGY ATH tomorrow we can do it
$EGY green shoots
$EGY is going to have a run next month
$EGY I would not be a bear now
$EGY BUY BUY BUY
$EGY whats the news????
$EGY news?
$EGY let's gooooooo
$EGY Longs will be rewarded handsomely
$EGY Was last two days consolidation??