Vaalco Energy Inc (EGY) Historical Stock Data
3.32 ↓0.03 (-0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGY is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-04-14 | 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 |
| 2025-03-19 | 4.04 | 4.03 | ↓$0.01 (-0.25%) | 4.02 | 4.14 | 1.22M |
| 2025-03-18 | 4.06 | 4.08 | ↑$0.02 (0.49%) | 4.00 | 4.12 | 0.99M |
| 2025-03-17 | 4.36 | 4.06 | ↓$0.30 (-6.88%) | 3.94 | 4.37 | 1.77M |
| 2025-03-14 | 4.03 | 4.33 | ↑$0.30 (7.44%) | 4.02 | 4.41 | 1.72M |
| 2025-03-13 | 3.97 | 3.79 | ↓$0.18 (-4.53%) | 3.76 | 4.03 | 847.23K |
| 2025-03-12 | 3.93 | 3.96 | ↑$0.03 (0.76%) | 3.86 | 3.99 | 673.01K |
| 2025-03-11 | 3.95 | 3.91 | ↓$0.04 (-1.01%) | 3.87 | 4.06 | 745.51K |
| 2025-03-10 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.86 | 3.98 | 1M |
| 2025-03-07 | 3.77 | 3.86 | ↑$0.09 (2.39%) | 3.74 | 3.90 | 823.97K |
| 2025-03-06 | 3.72 | 3.73 | ↑$0.01 (0.27%) | 3.63 | 3.74 | 691.83K |
| 2025-03-05 | 3.70 | 3.71 | ↑$0.01 (0.27%) | 3.59 | 3.74 | 0.93M |
| 2025-03-04 | 3.68 | 3.73 | ↑$0.05 (1.36%) | 3.57 | 3.81 | 1.44M |
Create an account or log in to view more rows.
$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??
$EGY Tomorrow