Free Trial

VAALCO Energy (EGY) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free EGY Stock Alerts
$6.15
-0.02 (-0.32%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VAALCO Energy Stock Price Performance

5 Day
Performance
-0.89%
1 Month
Performance
-9.09%
3 Month
Performance
+40.73%
6 Month
Performance
+35.16%
Year-To-Date
Performance
+36.97%
1 Year
Performance
+57.69%
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 The Freeport Society
POTUS in ‘25 Not Biden/Trump, But
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

EGY Stock Chart for Sunday, May, 19, 2024

EGY Chart by TradingView

VAALCO Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
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
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

Related Companies:
This page (NYSE:EGY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits