Free Trial

VAALCO Energy (EGY) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free EGY Stock Alerts
$6.39
-0.04 (-0.62%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VAALCO Energy Stock Price Performance

5 Day
Performance
-0.85%
1 Month
Performance
-8.32%
3 Month
Performance
+43.27%
6 Month
Performance
+44.57%
Year-To-Date
Performance
+42.32%
1 Year
Performance
+49.30%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

EGY Stock Chart for Monday, April, 29, 2024

EGY Chart by TradingView

VAALCO Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/26/2024$4.23$4.23$4.25$4.17382,610 shs$444.83 million
02/23/2024$4.23$4.23
+0.12%		$4.25$4.12577,496 shs$444.83 million
02/22/2024$4.29$4.23
-1.52%		$4.30$4.20479,078 shs$444.30 million
02/21/2024$4.28$4.29
+0.23%		$4.38$4.23594,604 shs$451.13 million
02/20/2024$4.37$4.28
-2.06%		$4.40$4.27401,971 shs$450.09 million
02/19/2024$4.37$4.37$4.42$4.35439,400 shs$459.55 million
02/16/2024$4.42$4.38
-0.91%		$4.42$4.35438,910 shs$460.07 million
02/15/2024$4.24$4.42
+4.13%		$4.45$4.27677,751 shs$464.28 million
02/14/2024$4.24$4.24$4.32$4.18596,009 shs$445.88 million
02/13/2024$4.38$4.24
-3.20%		$4.38$4.22771,147 shs$445.88 million
02/12/2024$4.18$4.38
+4.78%		$4.43$4.20816,566 shs$460.60 million
02/09/2024$4.23$4.18
-1.30%		$4.26$4.171.43 million shs$439.04 million
02/08/2024$4.17$4.23
+1.44%		$4.23$4.15935,189 shs$444.83 million
02/07/2024$4.13$4.17
+0.97%		$4.19$4.09519,460 shs$438.52 million
02/06/2024$4.09$4.13
+1.10%		$4.20$4.09490,288 shs$434.31 million
02/05/2024$4.14$4.09
-1.33%		$4.16$4.03607,243 shs$429.58 million
02/02/2024$4.25$4.14
-2.47%		$4.24$4.11739,827 shs$435.36 million
02/01/2024$4.26$4.25
-0.35%		$4.39$4.23630,022 shs$446.40 million
01/31/2024$4.48$4.26
-4.91%		$4.48$4.26511,229 shs$447.98 million
01/30/2024$4.46$4.48
+0.45%		$4.49$4.40440,161 shs$471.12 million
01/29/2024$4.47$4.46
-0.22%		$4.48$4.41408,483 shs$469.01 million

Related Companies:
This page (NYSE:EGY) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders