EGY - VAALCO ENERGY INC /DE/
5.24
-0.050 -0.954%
Share volume: 1,208,580
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$5.29
-0.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.20 | $5.20 | $5.29 | $5.29 | $5.04 | $5.04 | $5.24 | $5.24 | 1,208,580 | $1,208,580.00 |
| 03-03-2026 | $5.24 | $5.24 | $5.33 | $5.33 | $5.00 | $5.00 | $5.29 | $5.29 | 2,102,863 | $2,102,863.00 |
| 03-02-2026 | $5.41 | $5.41 | $5.48 | $5.48 | $5.10 | $5.10 | $5.21 | $5.21 | 1,731,671 | $1,731,671.00 |
| 02-27-2026 | $5.10 | $5.10 | $5.22 | $5.22 | $5.05 | $5.05 | $5.15 | $5.15 | 1,257,402 | $1,257,402.00 |
| 02-26-2026 | $5.05 | $4.99 | $5.09 | $5.02 | $4.92 | $4.86 | $5.08 | $5.02 | 744,873 | $744,873.00 |
| 02-25-2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.05 | $5.05 | $5.11 | $5.11 | 694,643 | $694,643.00 |
| 02-24-2026 | $5.15 | $5.15 | $5.25 | $5.25 | $5.04 | $5.04 | $5.19 | $5.19 | 971,099 | $971,099.00 |
| 02-23-2026 | $5.15 | $5.15 | $5.23 | $5.23 | $4.98 | $4.98 | $5.04 | $5.04 | 782,427 | $782,427.00 |
| 02-20-2026 | $5.10 | $5.10 | $5.22 | $5.22 | $5.05 | $5.05 | $5.15 | $5.15 | 1,053,567 | $1,053,567.00 |
| 02-19-2026 | $4.96 | $4.96 | $5.19 | $5.19 | $4.94 | $4.94 | $5.14 | $5.14 | 1,498,436 | $1,498,436.00 |